[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PANG":3,"homepage-market-summary":28,"stock-historical-PANG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PANG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2X Long PANW Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0372,1.297206,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.71,41.2,45.2,40.2135,2.4965,6.21,30122.428785,6.05,62616.80001846429,93.6,388,{"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":19,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},55687,20325933.604653,226.63,"2025-04-24",[181,184,194,204,214,225,235,246,257,268,279,290,301,311,322,333,342,353,364,374,385,396,407,417,428,438,448,458,469,480,490,500,511,522,532,541,552,563,574,585,596,605,616,627,638,649,660,671,681,691,702,712,722,732,742,752,763,773,782,793,803,814,822,828,837,845,853,862,871,879,888,897,906,914,923,932,941,950,959,967,976,984,992,1001,1010,1018,1026,1034,1042,1051,1059,1067,1076,1085,1094,1103,1112,1120,1129,1137,1146,1154,1163,1172,1180,1187,1196,1204,1213,1222,1231,1239,1247,1256,1264,1271,1279,1288,1297,1305,1312,1320,1329,1338,1345,1351,1360,1367,1375,1382,1389,1398,1406,1415,1423,1430,1438,1446,1454,1463,1471,1480,1486,1494,1503,1510,1518,1524,1532,1537,1544,1551,1559,1568,1576,1585,1593,1602,1610,1618,1625,1631,1639,1645,1654,1662,1667,1674,1683,1691,1696,1703,1710,1718,1725,1733,1741,1750,1758,1767,1775,1783,1791,1797,1805,1814,1822,1829,1838,1845,1853,1861,1869,1877,1885,1894,1901,1910,1919,1926,1935,1944,1952,1958,1966,1974,1983,1992,2000,2007,2015,2023,2031,2038,2045,2054,2061,2068,2075,2083,2091,2100,2109,2117,2125,2133,2141,2150,2158,2164,2171,2178,2185,2192,2200,2209,2216,2223,2232,2240,2248,2256,2265,2273,2278,2286,2294,2301,2309,2316,2324,2331,2339,2348,2355,2364,2372,2379,2387,2396,2405,2413,2420,2427,2434,2442,2448,2454,2461,2469,2477,2482,2489,2497,2505,2512,2520,2529,2537,2545,2552,2559,2565,2571,2576,2581,2587,2595,2602,2609,2617,2624,2632,2638,2644,2651,2659,2667,2675,2683,2691,2699,2706,2711,2719,2727,2735,2742,2748,2754,2761,2768,2774,2781,2788,2796,2803,2811,2817,2824,2831,2837,2845,2851,2858,2867,2871,2877,2882,2891,2899,2904,2910,2917,2924,2929,2935,2940,2947,2954,2960,2965,2970,2979,2985,2993,2999,3005,3011,3017,3021,3028,3033,3040,3045,3052,3059,3064,3070,3077,3082,3088,3096,3104,3111],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},597,43.2472,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",39.58,40.4198,39.255,0.6324,1.6,33758.543837,364,39.9788,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",39.22,40.615,39.5811,1.262,3.29,20350.160314,325,39.6507,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",38.56,36.64,38.3191,-0.2907,-0.75,25208.22366,454,37.6839,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",37.79,39.86,37.55,38.6098,1.8142,4.93,41131.243185,703,38.8352,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",37.29,34.875,36.7956,-0.6629,-1.77,43119.516078,572,35.7724,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",33.38,37.84,33.24,37.4585,3.1109,9.06,42903.682304,673,35.9693,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",35,35.9459,34.28,34.3476,-3.0202,-8.08,77706.945399,774,35.0304,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",37.51,38.4,37.1663,37.3678,-0.5817,-1.53,33416.955007,472,37.63,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",35.37,37.96,34.55,37.9495,3.524,10.24,46624.042441,773,36.642,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",34.56,35.005,32.55,34.4255,0.4281,1.26,54920.1843,477,34.1426,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",33.1,34.43,31.4,33.9974,1.426,4.38,28959.990302,405,33.5875,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",34.71,31.235,32.5714,-2.236,-6.42,61449.899437,795,32.259,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",33.05,36.07,32.0923,34.8074,0.0301,0.09,47550.950376,720,34.3669,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",33.55,35.91,33.47,34.7773,0.0428,0.12,48283.937037,547,35.2311,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":57,"volume":339,"transactions":340,"vwap":341},"2026-09-15",33.29,35.7,34.7345,0.1561,38748.273322,728,34.6306,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",30.24,35.28,29.32,34.5784,7.2884,26.71,203773.932888,2399,33.0077,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",28.68,29.05,26.77,27.29,-1.4259,-4.97,49606.8222,514,27.3268,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",27.54,29.675,28.7159,0.5903,2.1,37008.473774,438,28.9026,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",28.5499,28.65,27.8,28.1256,-0.3394,-1.19,31533.643511,322,28.2137,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",27,28.87,26.81,28.465,0.6334,2.28,63880.16645,480,27.8092,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",27.57,28.8,27.11,27.8316,0.2147,0.78,76744.268847,491,27.9975,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",27.95,26.01,27.6169,0.4419,1.63,132057.491138,955,27.3304,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",30.68,30.89,26,27.175,-6.145,-18.44,223793.243888,2078,27.5567,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",35.98,32.48,33.32,-3.9188,-10.52,137451.000808,1555,33.5741,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",35.35,37.47,37.2388,1.9407,5.5,65318.341234,630,36.7177,{"date":449,"open":314,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",36.19,32.19,35.2981,-2.18,-5.82,73997.787994,785,34.626,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",32.94,38.3045,32.93,37.4781,7.5481,25.22,76355.819975,833,36.6978,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",28.51,30.19,27.97,29.93,0.0006,0,28784.7997,314,30.0732,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",32.76,29.3,29.9294,-2.0076,-6.29,32583.742375,320,30.1509,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",33.09,31.425,31.937,-1.3571,-4.08,25748.2978,263,31.9475,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",31.96,33.71,30.8,33.2941,1.4441,4.53,14222.574492,289,32.7279,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",33.03,33.58,31.58,31.85,-1.9512,-5.77,12885.7075,264,32.5844,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",36.76,32.34,33.8012,-2.7663,-7.56,14298.690653,294,33.7525,{"date":533,"open":450,"high":534,"low":345,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",36.8,36.5675,-0.3107,-0.84,17909.5562,221,36.2526,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",38.6,38.69,36.38,36.8782,-1.5101,-3.93,44004.529416,448,37.0938,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",40.66,40.75,37.9405,38.3883,-2.7617,-6.71,26124.918036,299,39.1567,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",40.9,41.59,39.85,41.15,1.8505,4.71,24277.088731,340,40.8475,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",37.94,39.79,37.74,39.2995,0.5795,1.5,22030.885389,383,38.7497,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",38.96,39.28,37.08,38.72,-0.1932,-0.5,18435.853401,247,38.6082,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",34.88,38.9132,4.0335,11.56,48902.79986,561,38.0214,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",35.38,35.695,34.1392,34.8797,0.7994,2.35,19428.078632,238,34.9657,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",33.655,34.32,32.15,34.0803,-0.7195,-2.07,20092.531728,274,33.5565,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",37.09,37.1641,34.72,34.7998,-0.6316,-1.78,27018.745844,416,36.0385,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",32.95,35.58,32.333,35.4314,3.4414,10.76,35444.895126,422,34.4596,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",30.34,32,29.14,31.99,2.68,9.14,39745.117766,446,30.7869,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",29.29,29.55,27.5281,29.31,1.0625,3.76,30133.703379,367,28.8251,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",26.3,28.25,28.2475,2.0106,7.66,28746.3174,309,27.4454,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",27.65,25.69,26.2369,-0.9109,-3.36,15266.234838,293,26.5435,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",27.13,27.59,25.47,27.1478,0.3438,1.28,37455.627727,339,26.5911,{"date":703,"open":704,"high":665,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",29.11,26.767,26.804,-1.1566,-4.14,13640.485151,226,27.742,{"date":713,"open":714,"high":388,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",28.81,27.68,27.9606,-0.3963,-1.4,13508.929763,207,28.2405,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",30.13,27.6701,28.3569,-1.7669,-5.87,37393.11998,408,28.3124,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-22",31.72,29.08,30.1238,-1.2526,-3.99,32352.112248,429,30.1876,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",32.9,29.96,31.3764,-1.1901,-3.65,28227.9857,479,31.1823,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",33.9,35.61,32.49,32.5665,-1.9598,-5.68,24586.993349,342,34.3506,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-17",31.94,36.25,34.5263,0.9159,2.73,39781.243089,593,34.6788,{"date":774,"open":775,"high":776,"low":525,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":192,"vwap":781},"2026-07-16",34.44,34.5,33.6104,-0.1539,-0.46,25339.981607,33.5123,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-15",34.46,35.1961,33.53,33.7643,0.2433,0.73,40193.4565,406,34.1453,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-14",29.94,33.599,33.521,4.0582,13.77,27259.792415,532,32.4541,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-13",28.64,29.47,27.34,29.4628,0.7998,2.79,20832.840367,300,28.8966,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-10",30.93,28.41,28.663,-2.288,-7.39,31900,{"date":823,"open":378,"high":824,"low":378,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",30.951,2.978,10.65,43900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",30.25,30.42,26.97,27.973,-3.013,-9.72,76400,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",35.64,30.79,30.986,-3.989,-11.41,47900,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",31.14,36.575,34.975,1.788,5.39,56400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",34.060001,34.605,33.0099983,33.187,-0.803,-2.36,35800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",33,35.029999,32.07,33.99,2.085,6.54,61600,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-30",29.64,32.077999,31.905,1.592,5.25,81200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-29",26.47,30.37,25.9,30.313,4.66,18.17,71400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-26",24.33,25.88,23.629,25.653,1.889,7.95,61400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-25",23.26,24.13,22.78,23.764,1.244,5.52,42500,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-24",23.18,23.38,22.52,-1.04,-4.41,28100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-23",22.58,23.68,22.29,23.56,0.7,3.06,76200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-22",23.15,24.27,22.37,22.86,-0.196,-0.85,22800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-18",22.81,23.1,21.38,23.056,0.895,4.04,53100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-17",21.98,22.5,21.72,22.161,0.351,1.61,21200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-16",22.12,22.375,21.16,21.81,-0.711,-3.16,48000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":200,"volume":966,"transactions":9,"vwap":964},"2026-06-15",22.14,22.6,21.165,22.521,0.718,82100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-12",21.21,22.13,20.705,21.803,-0.017,-0.08,33000,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-11",19.08,22.73,21.82,2.47,12.76,170700,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-10",18.7,19.83,19.35,0.308,1.62,80100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-09",19.55,19.81,17.7,19.042,-0.845,-4.25,45100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-08",20.54,20.85,19.781,19.887,-0.91,-4.38,54000,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-05",21.99,20.59,20.797,-1.093,-4.99,96700,{"date":1019,"open":1020,"high":970,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-04",20.5,20.27,21.89,-0.21,-0.95,116200,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-03",23.14,21.44,22.1,-2.84,-11.39,275300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":453,"volume":1041,"transactions":9,"vwap":1039},"2026-06-02",23.63,25.09,23.33,24.94,-0.557,377900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-01",23.28,25.87,22.95,25.497,2.975,13.21,177200,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-29",18.82,22.67,22.522,3.572,18.85,137200,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-28",17.8,19.11,18.95,1.271,7.19,54300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-27",17.41,18.105,16.84,17.679,-1.201,-6.36,92600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-26",18.96,19.28,18.08,18.88,-0.631,-3.23,81900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-22",18.36,19.58,18.14,19.511,1.132,6.16,37500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-21",16.9,18.385,16.53,18.379,0.896,5.12,50900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-20",16.27,17.92,16.2,17.483,0.868,5.22,47600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-19",17.388,17.71,16.615,-1.035,-5.86,91100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-18",16.51,17.785,16.31,17.65,0.62,3.64,67500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":991,"transactions":9,"vwap":1134},"2026-05-15",16.24,17.39,15.45,17.030001,0.664,4.06,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-14",14.97,16.5,14.755,16.366,1.33,8.85,100300,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-13",13.06,15.129,15.036,1.524,11.28,90600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-12",13.34,13.545,12.94,13.512,0.272,2.05,62100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-11",12.61,13.325,12.32,13.24,0.67,5.33,87200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1175},"2026-05-08",11.16,12.57,10.935,1.29,11.44,83500,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1152,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1152},"2026-05-07",10.78,11.52,1.41,14.29,128800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-06",9.51,10,9.44,9.87,-0.06,-0.6,78700,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-05",10.16,9.55,9.93,-0.069,-0.69,50500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-04",9.64,10.25,9.63,9.999,0.379,3.94,61500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-01",9.67,9.828,9.259,9.62,0.17,1.8,49700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-30",9.27,9.56,8.79,9.45,-0.23,-2.38,75400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":50,"volume":1238,"transactions":9,"vwap":1236},"2026-04-29",9.48,9.714,9.36,9.68,0.047,58600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-28",10.02,10.15,9.633,-0.197,-2,65300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-27",9.29,9.92,9.22,9.83,0.433,4.61,95400,{"date":1257,"open":1258,"high":1191,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-24",8.92,8.9,9.397,0.547,6.18,36600,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1144,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1144},"2026-04-23",8.94,8.49,-0.863,-8.88,128500,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-22",9.09,9.72,9.713,0.655,7.23,86800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-21",8.63,9.33,8.57,9.058,0.536,6.29,153200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-20",8.32,8.61,8.12,8.522,0.162,1.94,76000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":318,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-17",8.53,8.58,8.25,8.36,1.09,95500,{"date":1306,"open":1307,"high":1299,"low":1308,"close":1309,"change":1160,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-16",8.42,8.11,8.27,3.4,105100,{"date":1313,"open":1314,"high":1308,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-15",7.99,7.77,7.998,0.248,3.2,97500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-14",7.92,8.1,7.49,7.75,-0.09,-1.15,82200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-13",7.24,7.86,7.17,7.84,0.63,8.74,113200,{"date":1339,"open":1307,"high":1307,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-10",6.79,7.21,-1.13,-13.55,240000,{"date":1346,"open":656,"high":656,"low":1308,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-09",8.34,-0.738,-8.13,70400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-08",9.19,9.59,8.892,9.078,0.435,5.03,108800,{"date":1361,"open":1362,"high":1336,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":887,"transactions":9,"vwap":1364},"2026-04-07",7.88,7.79,8.643,0.755,9.57,{"date":1368,"open":1369,"high":1323,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-06",8.03,7.69,7.888,-0.132,-1.65,32600,{"date":1376,"open":1377,"high":1369,"low":1378,"close":1379,"change":87,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-04-02",7.74,7.54,8.02,2.82,57100,{"date":1383,"open":1384,"high":1385,"low":1324,"close":1386,"change":1387,"percent_change":1388,"volume":1066,"transactions":9,"vwap":1386},"2026-04-01",7.85,7.87,7.8,0.044,0.57,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-31",7.35,7.81,7.295,7.756,0.551,7.65,111900,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-30",6.98,7.62,7.205,0.631,9.6,119500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-27",6.65,6.735,6.23,6.574,-0.876,-11.76,142600,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-26",7.07,7.72,7.45,0.29,4.05,83300,{"date":1424,"open":1418,"high":1394,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-25",7.12,7.16,-0.368,-4.89,64200,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-24",7.94,7.44,7.528,-0.692,-8.42,70700,{"date":1439,"open":1440,"high":1307,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-23",8.17,8.09,8.22,0.107,1.32,39400,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-20",8.71,8.08,8.113,-0.727,-8.22,38300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-19",8.89,9.017,8.75,8.84,0.086,0.98,32000,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-18",8.65,8.95,8.754,-0.031,-0.35,35900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-17",8.885,9.08,8.76,8.785,0.175,2.03,25100,{"date":1481,"open":1465,"high":1482,"low":1483,"close":1291,"change":1484,"percent_change":1485,"volume":1093,"transactions":9,"vwap":1291},"2026-03-16",8.67,8.48,0.035,0.41,{"date":1487,"open":1475,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-13",8.915,8.462,8.575,-0.115,-1.32,57300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-12",8.54,8.755,8.45,8.69,0.32,3.82,66900,{"date":1504,"open":1465,"high":1448,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-11",8.253,8.37,-0.056,-0.66,27400,{"date":1511,"open":1498,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-10",8.545,7.98,8.426,0.029,0.35,64700,{"date":1519,"open":1520,"high":1281,"low":1301,"close":1521,"change":1522,"percent_change":1523,"volume":1287,"transactions":9,"vwap":1521},"2026-03-09",8.31,8.397,0.004,0.05,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":370,"volume":1531,"transactions":9,"vwap":1529},"2026-03-06",8.15,8.41,8.04,8.393,0.173,82800,{"date":1533,"open":1386,"high":1534,"low":1386,"close":1442,"change":125,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1442},"2026-03-05",8.35,6.06,113900,{"date":1538,"open":1539,"high":1322,"low":1540,"close":1325,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1325},"2026-03-04",7.51,7.411,0.226,3,92300,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":895,"volume":1550,"transactions":9,"vwap":1548},"2026-03-03",6.88,7.589,7.524,0.554,197800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":190,"volume":1558,"transactions":9,"vwap":1556},"2026-03-02",6.77,7.1,6.61,6.97,0.11,91400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-27",6.67,6.87,6.4,6.86,-0.07,-1.01,121700,{"date":1569,"open":1408,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-26",7.09,6.52,6.93,0.425,6.53,154300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-25",6.32,6.535,6.12,6.505,0.265,4.25,126700,{"date":1586,"open":1587,"high":1588,"low":24,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-24",6.361,6.7,6.24,-0.22,-3.41,281400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-23",6.82,6.84,6.38,6.46,-0.425,-6.17,178100,{"date":1603,"open":1604,"high":1605,"low":1564,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-20",7.14,7.76,6.885,-0.215,-3.03,254600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1554,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1554},"2026-02-19",7.18,7.195,6.844,-0.14,-1.93,180500,{"date":1619,"open":1620,"high":1539,"low":1621,"close":1331,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1331},"2026-02-18",6.96,6.75,-1.133,-13.53,646000,{"date":1626,"open":1627,"high":1627,"low":1528,"close":1628,"change":1629,"percent_change":708,"volume":1630,"transactions":9,"vwap":1628},"2026-02-17",8.66,8.373,-0.362,379400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1573,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-02-13",8.705,9.025,8.62,8.735,5.11,82300,{"date":1640,"open":1482,"high":1641,"low":1384,"close":1520,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1520},"2026-02-12",8.83,-0.37,-4.26,114500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-11",8.728,8.843,8.431,8.68,0.057,0.66,47500,{"date":1655,"open":1448,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-10",8.87,8.51,8.623,-0.058,-0.67,70100,{"date":1663,"open":1379,"high":1336,"low":1325,"close":1664,"change":1665,"percent_change":1440,"volume":1666,"transactions":9,"vwap":1664},"2026-02-09",8.681,0.656,69800,{"date":1668,"open":1378,"high":1669,"low":1670,"close":1669,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1669},"2026-02-06",8.025,7.34,0.455,6.01,114100,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-05",8.59,8.7,7.5,7.57,-1.295,-14.61,161400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1017,"transactions":9,"vwap":1688},"2026-02-04",8.5,8.88,8.06,8.865,0.08,0.91,{"date":1692,"open":1218,"high":1218,"low":1267,"close":1476,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1476},"2026-02-03",-1.043,-10.61,79700,{"date":1697,"open":1698,"high":1699,"low":1236,"close":1216,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1216},"2026-02-02",9.9,10.05,-0.184,-1.84,15000,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1461,"volume":1709,"transactions":9,"vwap":1707},"2026-01-30",9.7,10.09,10.012,0.097,23200,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-29",10.5,9.37,9.915,-0.914,-8.44,63800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1484,"percent_change":1500,"volume":1724,"transactions":9,"vwap":1723},"2026-01-28",10.91,11.08,10.79,10.829,16200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":931,"transactions":9,"vwap":1730},"2026-01-27",11.389,11.4,10.708,10.794,-0.136,-1.24,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-26",10.48,11.07,10.93,0.496,4.75,21400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-23",10.75,10.96,10.351,10.434,-0.269,-2.51,16600,{"date":1751,"open":1752,"high":1743,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-22",10.68,10.525,10.703,0.124,1.17,12600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-21",10.98,10.99,10.35,10.579,-0.311,-2.86,54200,{"date":1768,"open":1769,"high":1728,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-20",10.83,10.77,10.89,-0.448,-3.95,107200,{"date":1776,"open":1777,"high":1778,"low":1760,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-16",11.35,11.51,11.338,-0.013,-0.11,27900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1083,"volume":1790,"transactions":9,"vwap":1788},"2026-01-15",11.7,12.11,11.22,11.351,-0.379,89600,{"date":1792,"open":1793,"high":1794,"low":1728,"close":1795,"change":1796,"percent_change":1615,"volume":821,"transactions":9,"vwap":1795},"2026-01-14",11.68,11.925,11.73,-0.016,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-13",11.36,12,11.746,0.231,2.01,30200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-12",11.55,11.605,11.33,11.515,-0.023,-0.2,19800,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-09",11.87,11.34,11.538,-0.222,-1.89,28400,{"date":1823,"open":1824,"high":1824,"low":1807,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-08",12.16,11.76,-0.38,-3.13,32100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-07",11.48,12.42,11.438,12.14,0.94,8.39,53600,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-06",10.74,11.2,0.444,4.13,33600,{"date":1846,"open":1847,"high":1848,"low":826,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-05",10.8,11.17,10.756,0.307,2.94,159800,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-02",11.05,10.21,10.449,-0.625,-5.64,66800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1740,"transactions":9,"vwap":1866},"2025-12-31",11.32,11.37,11.063,11.074,-0.306,-2.69,{"date":1870,"open":1864,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-30",11.47,11.215,11.38,-1.304,-10.28,64400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1820,"volume":1884,"transactions":9,"vwap":1882},"2025-12-29",12.85,12.95,12.617,12.684,-0.244,6600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-26",12.81,12.93,12.707,12.928,0.147,1.15,28500,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1007,"volume":1900,"transactions":9,"vwap":1898},"2025-12-24",12.84,12.443,12.781,-0.117,19900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-23",13.09,13.11,12.79,12.898,-0.191,-1.46,16800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-22",12.88,13.18,12.765,13.089,0.364,2.86,31600,{"date":1920,"open":1912,"high":1912,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-19",12.69,12.725,0.096,0.76,24700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-18",12.66,12.72,12.289,12.629,0.339,2.76,14000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-17",12.87,12.908,12.28,12.29,-0.513,-4.01,17600,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-16",12.468,12.91,12.803,0.187,1.48,5100,{"date":1953,"open":1156,"high":1156,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":913,"transactions":9,"vwap":1955},"2025-12-15",12.6,12.616,-0.834,-6.2,{"date":1959,"open":1960,"high":1961,"low":1148,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-12",13.36,13.67,13.45,0.178,1.34,9500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1427,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-12-11",13.43,13.54,13.03,13.272,-2.7,18300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-10",13.82,13.905,13.56,13.64,-0.297,-2.13,15300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-09",14.07,14.16,13.85,13.937,-0.043,-0.31,13100,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-08",14.65,13.81,13.98,-0.549,-3.78,20200,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":200,"volume":2006,"transactions":9,"vwap":2004},"2025-12-05",14.2,14.63,14.529,0.463,25900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1478,"volume":2014,"transactions":9,"vwap":2012},"2025-12-04",13.86,14.09,13.65,14.066,0.28,23100,{"date":2016,"open":2017,"high":2018,"low":1912,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-03",13.1,13.817,13.786,0.519,3.91,24500,{"date":2024,"open":2025,"high":1978,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-02",13.195,13.13,13.267,0.313,2.42,23400,{"date":2032,"open":2033,"high":1168,"low":2034,"close":2035,"change":2036,"percent_change":1765,"volume":2037,"transactions":9,"vwap":2035},"2025-12-01",13.23,12.74,12.954,-0.381,21300,{"date":2039,"open":1158,"high":2040,"low":1158,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-28",13.38,13.335,0.654,5.16,29900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-26",12.77,12.82,12.48,12.681,-0.125,-0.98,49200,{"date":2055,"open":2056,"high":1879,"low":2057,"close":2058,"change":1500,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-25",12.39,12.135,12.806,2.56,25300,{"date":2062,"open":1929,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1461,"volume":2067,"transactions":9,"vwap":2065},"2025-11-24",12.78,12.3,12.486,0.121,61300,{"date":2069,"open":2047,"high":2070,"low":1800,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-21",12.83,12.365,-0.324,-2.55,30800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":453,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-20",14.64,14.79,12.41,12.689,-14.66,61100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-19",15.03,15.2,14.869,-0.205,-1.36,56600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-18",15.1,15.46,14.94,15.074,-0.258,-1.68,7100,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-17",15.59,15.96,15.271,15.332,-0.367,-2.34,7600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":57,"volume":2116,"transactions":9,"vwap":2114},"2025-11-14",15.29,15.91,14.85,15.699,0.07,12700,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-13",16.57,15.482,15.629,-0.835,-5.07,12300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":1991,"transactions":9,"vwap":2130},"2025-11-12",17.94,18.030001,16.46,16.464,-1.351,-7.58,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1184,"volume":2140,"transactions":9,"vwap":2138},"2025-11-11",17.62,17.85,17.54,17.815,0.247,9300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-10",17.33,17.57,17.076,17.568,0.662,3.92,13400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1690,"volume":2157,"transactions":9,"vwap":2155},"2025-11-07",16.44,16.93,16.25,16.906,0.152,12900,{"date":2159,"open":2160,"high":2161,"low":1107,"close":2162,"change":2163,"percent_change":2098,"volume":2149,"transactions":9,"vwap":2162},"2025-11-06",16.42,16.99,16.754,-0.286,{"date":2165,"open":2166,"high":2167,"low":2153,"close":2168,"change":2169,"percent_change":2089,"volume":2170,"transactions":9,"vwap":2168},"2025-11-05",17.26,17.373,17.040001,-0.235,13600,{"date":2172,"open":1132,"high":2173,"low":2161,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-04",17.75,17.275,-0.761,-4.22,15800,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":1982,"transactions":9,"vwap":2182},"2025-11-03",18.27,17.425,18.035999,-0.199,-1.09,{"date":2186,"open":1089,"high":2187,"low":2188,"close":2189,"change":989,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-31",18.37,17.87,18.235,1.72,9400,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-30",17.76,18.33,17.927,0.191,1.08,12200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-29",17.96,18.15,17.59,17.736,-0.742,-4.02,19600,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":140,"volume":1724,"transactions":9,"vwap":2214},"2025-10-28",18.45,18.75,18.266,18.478,0.193,{"date":2217,"open":1089,"high":2218,"low":2127,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-27",18.39,18.285,0.495,2.78,21800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-24",17.84,17.919,17.6,17.79,0.335,1.92,11100,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-23",17.059999,17.667,17.455,0.419,2.46,12500,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-22",17.32,16.86,17.035999,-0.339,-1.95,11700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":1702,"transactions":9,"vwap":2253},"2025-10-21",17.09,17.44,16.92,17.375,0.408,2.4,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-20",16.68,17.01,16.66,16.967,0.623,3.81,17800,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-17",15.63,16.45,16.344,0.377,2.36,16700,{"date":2274,"open":2260,"high":2260,"low":2112,"close":2275,"change":2276,"percent_change":381,"volume":2277,"transactions":9,"vwap":2275},"2025-10-16",15.967,-0.192,16000,{"date":2279,"open":1140,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-15",16.735,15.72,16.159,-0.153,-0.94,20500,{"date":2287,"open":2288,"high":2289,"low":2154,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-14",16.6,16.72,16.312,-0.928,-5.38,43000,{"date":2295,"open":2296,"high":2253,"low":1134,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-13",17.2,17.24,0.731,4.43,33800,{"date":2302,"open":2303,"high":2304,"low":2160,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-10",17.77,17.89,16.509,-1.066,-6.07,41400,{"date":2310,"open":2128,"high":2128,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-09",17.45,17.575,-0.476,-2.64,29100,{"date":2317,"open":2242,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-08",18.059,17.281,18.051001,1.109,6.55,33100,{"date":2325,"open":1069,"high":2326,"low":1098,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-07",17.42,16.942,-0.288,-1.67,32200,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-06",16.7,17.4,17.23,0.88,5.38,60700,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-03",16.78,17.119,16.33,16.35,-0.374,-2.24,41900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":947,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-02",16.58,16.724,16.12,2.14,18900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-10-01",15.5,16.389,15.49,16.373,0.54,3.41,12000,{"date":2365,"open":2366,"high":2367,"low":2267,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-30",16,16.21,15.833,-0.053,-0.33,23000,{"date":2373,"open":2374,"high":2366,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-29",15.76,15.886,0.244,1.56,18200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":1973,"transactions":9,"vwap":2384},"2025-09-26",15.53,15.84,15.42,15.642,-0.001,-0.01,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-25",15.17,15.89,14.95,15.643,0.227,1.47,41500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-24",15.7,16.025,15.35,15.416,-0.395,-2.5,40900,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-23",16.534,15.74,15.811,-0.799,-4.81,24400,{"date":2414,"open":2268,"high":2415,"low":2416,"close":2417,"change":1468,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-09-22",16.834,16.231,16.61,-0.19,29200,{"date":2421,"open":2160,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2255,"volume":2426,"transactions":9,"vwap":2424},"2025-09-19",16.699,16.221,16.641,0.39,19500,{"date":2428,"open":2429,"high":2160,"low":2430,"close":2431,"change":2432,"percent_change":2255,"volume":2433,"transactions":9,"vwap":2431},"2025-09-18",16.09,16.08,16.251,0.381,18400,{"date":2435,"open":2374,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-17",16.049999,15.44,15.87,0.263,1.69,20600,{"date":2443,"open":2444,"high":2445,"low":2086,"close":2446,"change":1387,"percent_change":2013,"volume":2447,"transactions":9,"vwap":2446},"2025-09-16",15.61,15.631,15.607,14500,{"date":2449,"open":70,"high":2450,"low":70,"close":2451,"change":2452,"percent_change":2453,"volume":1900,"transactions":9,"vwap":2451},"2025-09-15",15.65,15.563,0.723,4.87,{"date":2455,"open":2456,"high":2400,"low":2457,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-12",15.07,14.84,-0.332,-2.19,29600,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":1740,"transactions":9,"vwap":2466},"2025-09-11",15.26,15.515,15.06,15.172,0.174,1.16,{"date":2470,"open":2471,"high":2472,"low":2078,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-10",15.22,15.8,14.998,-0.065,-0.43,38700,{"date":2478,"open":2456,"high":2479,"low":2480,"close":2481,"change":1387,"percent_change":1420,"volume":2037,"transactions":9,"vwap":2481},"2025-09-09",15.13,14.83,15.063,{"date":2483,"open":2484,"high":2465,"low":2485,"close":2486,"change":2005,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-09-08",14.76,14.671,15.019,3.18,23300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":1900,"transactions":9,"vwap":2494},"2025-09-05",14.42,14.845,14.325,14.556,0.249,1.74,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1835,"volume":2504,"transactions":9,"vwap":2502},"2025-09-04",14.01,14.59,13.78,14.307,0.133,25200,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2467,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-09-03",13.68,14.27,14.174,1.24,39900,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-02",13.51,14.18,14,-0.021,-0.15,22600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-29",14.12,14.315,13.97,14.021,-0.103,-0.73,52300,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-28",13.63,14.161,14.124,0.478,3.5,43200,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-08-27",13.26,13.69,13.646,0.485,3.69,34300,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":2369,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-26",13.12,13.46,13.161,-0.4,38900,{"date":2553,"open":2554,"high":2040,"low":1888,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-25",13.25,13.214,-0.176,-1.31,37300,{"date":2560,"open":2033,"high":1157,"low":2561,"close":2562,"change":947,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-08-22",13.172,13.39,2.69,167700,{"date":2566,"open":1903,"high":1903,"low":2567,"close":2568,"change":2418,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-08-21",12.604,13.039,-1.44,116300,{"date":2572,"open":2048,"high":1961,"low":1887,"close":2573,"change":2574,"percent_change":2575,"volume":1025,"transactions":9,"vwap":2573},"2025-08-20",13.229,0.469,3.68,{"date":2577,"open":1969,"high":2009,"low":2578,"close":982,"change":1335,"percent_change":2579,"volume":2580,"transactions":9,"vwap":982},"2025-08-19",12.715,5.19,342900,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2585,"change":2526,"percent_change":537,"volume":2586,"transactions":9,"vwap":2585},"2025-08-18",12.37,11.9,12.13,358400,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":43,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-08-15",11.89,12.25,11.8,12.233,4.08,110800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2599,"change":2600,"percent_change":1773,"volume":2601,"transactions":9,"vwap":2599},"2025-08-14",12.27,12.317,11.753,-0.483,127400,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2440,"volume":2608,"transactions":9,"vwap":2606},"2025-08-13",12.63,12.08,12.236,0.203,143500,{"date":2610,"open":1183,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-12",12.04,11.41,12.033,0.993,8.99,138300,{"date":2618,"open":2619,"high":2612,"low":2620,"close":2621,"change":2622,"percent_change":173,"volume":2623,"transactions":9,"vwap":2621},"2025-08-11",10.94,10.87,11.04,0.109,90300,{"date":2625,"open":1787,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-08",11.301,10.875,10.931,-0.119,-1.08,49900,{"date":2633,"open":2634,"high":2634,"low":2635,"close":1855,"change":170,"percent_change":2636,"volume":2637,"transactions":9,"vwap":1855},"2025-08-07",11.71,10.7,-6.04,209800,{"date":2639,"open":1848,"high":2640,"low":1848,"close":1825,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":1825},"2025-08-06",11.84,0.537,4.78,137500,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":1470,"transactions":9,"vwap":2648},"2025-08-05",11.54,11.147,11.223,-0.266,-2.32,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-04",12.03,11.39,11.489,-0.351,-2.96,62200,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2640,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2640},"2025-08-01",11.74,12.15,11.175,-0.003,-0.03,92400,{"date":2668,"open":2669,"high":1913,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-07-31",13.16,11.78,11.843,-1.394,-10.53,270000,{"date":2676,"open":1904,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-30",13.709,12.292,13.237,-1.652,-11.1,400400,{"date":2684,"open":2685,"high":2686,"low":2480,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-29",16.91,17.53,14.889,-1.748,-10.51,57800,{"date":2692,"open":2693,"high":2258,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-28",16.52,16.427,16.637,0.16,0.97,24200,{"date":2700,"open":2701,"high":2702,"low":1107,"close":2703,"change":989,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-07-25",16.23,16.759,16.477,1.9,49300,{"date":2707,"open":2103,"high":2708,"low":2409,"close":2709,"change":1932,"percent_change":2353,"volume":2710,"transactions":9,"vwap":2709},"2025-07-24",16.17,16.169,7900,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":392,"volume":2718,"transactions":9,"vwap":2716},"2025-07-23",15.34,15.9,15.321,15.83,0.353,6500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2718,"transactions":9,"vwap":2724},"2025-07-22",16.059999,16.14,15.397,15.477,-0.486,-3.04,{"date":2728,"open":2729,"high":2730,"low":2471,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-21",15.31,16.452,15.963,0.65,4.24,22300,{"date":2736,"open":2737,"high":2383,"low":2738,"close":2739,"change":2740,"percent_change":1202,"volume":2741,"transactions":9,"vwap":2739},"2025-07-18",15.3,15.19,15.313,-0.107,9200,{"date":2743,"open":2744,"high":2745,"low":2744,"close":2383,"change":2746,"percent_change":2747,"volume":2140,"transactions":9,"vwap":2383},"2025-07-17",14.89,15.573,0.564,3.8,{"date":2749,"open":2095,"high":2095,"low":2750,"close":2751,"change":2752,"percent_change":105,"volume":2753,"transactions":9,"vwap":2751},"2025-07-16",14.607,14.856,0.036,5700,{"date":2755,"open":2756,"high":2391,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-15",14.58,14.82,0.19,1.3,8300,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2003,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2003},"2025-07-14",14.05,14.67,0.42,2.96,19200,{"date":2769,"open":2770,"high":2770,"low":2771,"close":2772,"change":1202,"percent_change":2773,"volume":1893,"transactions":9,"vwap":2772},"2025-07-11",14.99,14.06,14.21,-4.63,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":1844,"transactions":9,"vwap":2778},"2025-07-10",16.74,14.69,14.9,-2.17,-12.71,{"date":2782,"open":2783,"high":2784,"low":2252,"close":2785,"change":87,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-07-09",17.052,17.143,17.07,1.31,8100,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2791,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2791},"2025-07-08",16.47,16.85,16.3,0.4,2.43,3700,{"date":2797,"open":2798,"high":2268,"low":2799,"close":2268,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2268},"2025-07-07",16.37,16.18,-0.04,-0.24,4300,{"date":2804,"open":2805,"high":2806,"low":2805,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-03",15.79,16.55,16.49,0.71,4.5,2400,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2814,"change":1781,"percent_change":1202,"volume":2816,"transactions":9,"vwap":2814},"2025-07-02",15.501,15.78,15.493,3100,{"date":2818,"open":2289,"high":2819,"low":2820,"close":2390,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2390},"2025-07-01",16.817,15.47,-1.134,-6.66,7800,{"date":2825,"open":2826,"high":2827,"low":2152,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-06-30",16.59,17.024,0.544,3.3,4100,{"date":2832,"open":2833,"high":1122,"low":2436,"close":2834,"change":2418,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-06-27",16.504,16.48,-1.14,6000,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2239,"transactions":9,"vwap":2842},"2025-06-26",17.18,17.333,16.585,16.67,-0.29,-1.71,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2848,"change":2758,"percent_change":2850,"volume":2836,"transactions":9,"vwap":2848},"2025-06-25",16.79,16.96,16.781,1.13,{"date":2852,"open":2259,"high":1134,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-24",16.54,16.77,-0.074,-0.44,7500,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-06-23",16.26,16.89,16.228,16.844,0.614,3.78,4800,{"date":2868,"open":2260,"high":2260,"low":2869,"close":2701,"change":1565,"percent_change":2475,"volume":2870,"transactions":9,"vwap":2701},"2025-06-20",15.971,6400,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2792,"change":2876,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2792},"2025-06-18",16.64,16.76,16.249,-0.39,{"date":2878,"open":1131,"high":2702,"low":1131,"close":2879,"change":1126,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-06-17",16.69,3.86,7700,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-06-16",15.99,16.191,15.975,16.07,0.36,2.29,3500,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1990,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-06-13",15.939,16.34,15.677,15.71,-1.94,10800,{"date":2900,"open":2472,"high":2860,"low":2472,"close":2901,"change":2902,"percent_change":2903,"volume":2140,"transactions":9,"vwap":2901},"2025-06-12",16.02,0.52,3.35,{"date":2905,"open":2906,"high":2472,"low":2907,"close":2357,"change":2908,"percent_change":231,"volume":2909,"transactions":9,"vwap":2357},"2025-06-11",15.581,15.492,-0.28,1500,{"date":2911,"open":2912,"high":2382,"low":2913,"close":2814,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2814},"2025-06-10",15.68,15.51,-0.05,-0.32,4200,{"date":2918,"open":2390,"high":2919,"low":2920,"close":2716,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2716},"2025-06-09",16.15,15.805,-0.47,-2.88,2500,{"date":2925,"open":2430,"high":2926,"low":2430,"close":2792,"change":2927,"percent_change":2928,"volume":1951,"transactions":9,"vwap":2792},"2025-06-06",16.43,0.37,2.32,{"date":2930,"open":2382,"high":2931,"low":2382,"close":2932,"change":2793,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-06-05",16.177,15.93,2.58,3600,{"date":2936,"open":2937,"high":2390,"low":2381,"close":2381,"change":1469,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2381},"2025-06-04",15.55,-2.2,2700,{"date":2941,"open":2942,"high":2708,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-06-03",15.75,15.88,0.276,1.77,11500,{"date":2948,"open":2949,"high":2398,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2836,"transactions":9,"vwap":2951},"2025-06-02",15.6,15.168,15.604,0.324,2.12,{"date":2955,"open":2956,"high":2957,"low":2956,"close":2957,"change":2958,"percent_change":1588,"volume":2959,"transactions":9,"vwap":2957},"2025-05-30",14.548,15.28,0.96,8500,{"date":2961,"open":2002,"high":2962,"low":1995,"close":2962,"change":2843,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-05-29",14.32,-1.98,13500,{"date":2966,"open":2967,"high":2113,"low":2968,"close":2969,"change":2115,"percent_change":43,"volume":2177,"transactions":9,"vwap":2969},"2025-05-28",14.542,14.535,14.61,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-05-27",14.56,14.645,14.4,14.54,0.1,0.69,14700,{"date":2980,"open":2981,"high":2982,"low":2981,"close":2983,"change":2984,"percent_change":2115,"volume":2447,"transactions":9,"vwap":2983},"2025-05-23",13.84,14.52,14.44,0.01,{"date":2986,"open":2981,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-22",14.48,13.751,14.43,0.83,6.1,17500,{"date":2994,"open":2522,"high":2995,"low":2996,"close":2997,"change":2938,"percent_change":2998,"volume":1162,"transactions":9,"vwap":2997},"2025-05-21",14.159,13.31,13.6,-13.92,{"date":3000,"open":3001,"high":2472,"low":3001,"close":2472,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":2472},"2025-05-20",15.52,0.06,0.38,26600,{"date":3006,"open":3007,"high":2408,"low":3007,"close":2408,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":2408},"2025-05-19",15.115,0.241,1.55,11200,{"date":3012,"open":3013,"high":3014,"low":3013,"close":3015,"change":3016,"percent_change":3002,"volume":2108,"transactions":9,"vwap":3015},"2025-05-16",15.38,15.62,15.499,0.009,{"date":3018,"open":2400,"high":3019,"low":2400,"close":2359,"change":989,"percent_change":1478,"volume":3020,"transactions":9,"vwap":2359},"2025-05-15",15.69,10600,{"date":3022,"open":3023,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3010,"transactions":9,"vwap":3025},"2025-05-14",15.41,15,15.182,-0.187,-1.22,{"date":3029,"open":2357,"high":2438,"low":3030,"close":3030,"change":3031,"percent_change":3032,"volume":2787,"transactions":9,"vwap":3030},"2025-05-13",15.369,-0.247,-1.58,{"date":3034,"open":3035,"high":3036,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-05-12",15.061,15.616,1.009,6.91,6800,{"date":3041,"open":3042,"high":2750,"low":3042,"close":2750,"change":2649,"percent_change":3043,"volume":3044,"transactions":9,"vwap":2750},"2025-05-09",14.3,-1.79,9000,{"date":3046,"open":3047,"high":3048,"low":2974,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-05-08",14.8,14.873,0.037,0.25,3200,{"date":3053,"open":2391,"high":2391,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-07",14.68,14.836,-0.116,-0.78,1400,{"date":3060,"open":2077,"high":3061,"low":2077,"close":3062,"change":3063,"percent_change":2336,"volume":3010,"transactions":9,"vwap":3062},"2025-05-06",15.069,14.952,0.131,{"date":3065,"open":2983,"high":3066,"low":2983,"close":3067,"change":3068,"percent_change":3003,"volume":3069,"transactions":9,"vwap":3067},"2025-05-05",15.219,14.821,0.056,6900,{"date":3071,"open":2486,"high":3072,"low":3073,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-05-02",15.25,14.765,0.211,1.45,5200,{"date":3078,"open":2744,"high":2095,"low":3079,"close":3079,"change":3080,"percent_change":1007,"volume":3081,"transactions":9,"vwap":3079},"2025-05-01",14.554,-0.134,16500,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3085,"change":3087,"percent_change":1219,"volume":931,"transactions":9,"vwap":3085},"2025-04-30",14.5,14.688,14.14,0.025,{"date":3089,"open":3090,"high":3091,"low":3090,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-04-29",14.339,14.74,14.663,0.796,5.74,9800,{"date":3097,"open":3098,"high":3099,"low":2531,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-04-28",13.761,13.881,13.867,0.352,2.6,1800,{"date":3105,"open":3106,"high":3107,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-04-25",13.095,13.515,0.439,3.36,6300,{"date":179,"open":3112,"high":3113,"low":3112,"close":3113,"change":3114,"percent_change":3115,"volume":2795,"transactions":9,"vwap":3113},12.68,13.076,0.396,3.12]