[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PL":3,"homepage-market-summary":31,"stock-historical-PL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Planet Labs PBC","NYSE",null,"RADIO & TV BROADCASTING & COMMUNICATIONS EQUIPMENT","Planet Labs PBC is an Earth-imaging company. It uses space to help life on Earth by imaging the world every day and making change visible, accessible, and actionable. Its platform includes imagery, insights, and machine learning that empower companies, governments, and communities around the world to make timely decisions about the evolving world. Its solutions are Broad Area Management. Its products are Planet Monitoring, Planet Tasking, Planet Analytic Feeds, Planetary Variables, Planet Basemaps, Planet Insights, and Platform Pricing. The group provides solutions to the Agriculture Science Program, Energy & Infrastructure, Forestry & Land Use, Mapping, Sustainability, Maritime, Civil Government, U.S. State and Local, Europe, Planet Federal, Defense & Intelligence, and Armed Services.","945","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},17.75,17.88,18,17.375,18.57,-0.82,-4.42,10155056.820057,79589,17.6452,51.76,10.52,11765677.245229203,17.5,1370,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},3.17,11269284,4113288688.55253,423.6,"2025-04-25",[184,185,195,206,216,226,237,248,258,269,280,290,301,312,322,332,341,350,359,368,378,386,396,406,417,428,438,449,460,469,477,487,498,508,518,529,540,550,560,571,582,592,603,611,621,631,641,652,663,674,685,695,706,717,726,735,745,754,763,772,779,788,794,803,812,821,830,839,847,855,864,871,880,886,895,901,909,917,924,933,941,950,959,966,975,984,993,1002,1010,1019,1027,1036,1044,1053,1062,1071,1079,1088,1096,1104,1112,1121,1129,1138,1147,1156,1165,1174,1183,1192,1200,1208,1216,1223,1231,1240,1248,1255,1263,1272,1280,1288,1296,1304,1311,1319,1327,1334,1340,1349,1357,1365,1373,1381,1388,1396,1404,1412,1420,1429,1438,1447,1455,1462,1469,1478,1486,1494,1501,1510,1517,1526,1532,1539,1547,1553,1560,1566,1573,1580,1588,1595,1601,1608,1613,1620,1628,1636,1644,1652,1659,1667,1676,1684,1691,1698,1706,1715,1723,1729,1736,1743,1752,1760,1767,1772,1778,1785,1792,1799,1807,1816,1823,1831,1838,1846,1854,1862,1870,1879,1887,1894,1900,1906,1912,1919,1928,1937,1946,1953,1961,1968,1977,1984,1993,2000,2005,2014,2021,2028,2035,2043,2050,2058,2064,2073,2080,2088,2095,2102,2110,2118,2126,2133,2141,2148,2154,2160,2167,2176,2182,2188,2194,2202,2208,2216,2224,2231,2238,2246,2252,2257,2262,2269,2278,2286,2293,2300,2307,2313,2318,2325,2333,2340,2346,2354,2362,2368,2376,2385,2392,2398,2407,2415,2422,2429,2436,2443,2450,2458,2466,2473,2480,2489,2496,2501,2508,2512,2517,2524,2531,2537,2544,2550,2554,2560,2567,2575,2582,2586,2592,2598,2606,2612,2617,2621,2628,2633,2638,2643,2649,2654,2660,2666,2671,2676,2682,2688,2694,2698,2703,2709,2715,2723,2730,2737,2745,2752,2758,2765,2771,2777,2781,2787,2793,2797,2802,2809,2816,2823,2829,2835,2840,2846,2854,2859,2866,2870,2873,2879,2884,2890,2896,2899,2903,2910,2918,2924,2928,2931,2938,2944,2950,2955,2958],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",18.12,18.81,18.01,1.21,6.97,15715371.754339,92272,18.4261,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",17.64,17.68,16.97,17.36,-0.14,-0.8,6960354.414208,60484,17.3385,{"date":207,"open":208,"high":209,"low":210,"close":29,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",16.55,17.73,16.33,1.36,8.43,15002512.834081,105973,17.3801,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":163,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",16.49,16.62,16.1063,16.14,-1.53,8021780.635409,67138,16.2911,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",16.47,17.11,16.385,16.39,0.01,0.06,10282724.306362,70107,16.6048,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",17.05,17.22,16.1,16.38,-0.39,-2.33,10404438.198606,79727,16.3677,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":53,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",17.17,17.495,16.74,16.77,-3.79,8421932.787679,70003,17.0171,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",17.91,18.18,17.37,17.43,-0.19,-1.08,14017339.268101,98672,17.7099,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",16.32,17.71,16.13,17.62,1.24,7.57,15712551.17366,111247,17.2004,{"date":281,"open":282,"high":283,"low":284,"close":242,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",16.85,17.02,16.31,-0.53,-3.13,7523297.48379,64449,16.5429,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",17.15,17.25,16.612,16.91,-0.16,-0.94,10096680.567123,75022,16.8964,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",16.685,17.23,16.645,17.07,0.65,3.96,8833223.142559,74763,16.9986,{"date":313,"open":314,"high":250,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",17.1,16.12,16.42,-0.57,-3.35,10427853.43053,70524,16.4041,{"date":323,"open":316,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",17.27,16.025,16.99,0.97,6.05,11176458.882493,89482,16.9236,{"date":333,"open":334,"high":315,"low":335,"close":336,"change":337,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",16.09,15.6,16.02,0,8631578.723405,69267,15.9325,{"date":342,"open":343,"high":271,"low":344,"close":336,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",16.08,15.635,-0.18,-1.11,8341255.505382,71280,15.9951,{"date":351,"open":241,"high":352,"low":353,"close":354,"change":163,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",16.425,15.98,16.2,-1.52,7662586.75533,72737,16.2212,{"date":360,"open":361,"high":239,"low":362,"close":363,"change":158,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",16.67,16.445,16.45,-1.44,11856108.263222,87803,16.6525,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":285,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",16.96,17.695,16.68,16.69,-3.08,11165986.926543,92453,17.0477,{"date":379,"open":18,"high":380,"low":229,"close":240,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",18.48,-0.59,-3.31,13313656.531519,108957,17.4505,{"date":387,"open":388,"high":389,"low":239,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",17.85,18.227,17.81,-0.31,-1.71,25868730.188612,192577,17.8316,{"date":397,"open":398,"high":399,"low":400,"close":187,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",19.64,19.96,17.725,-0.23,-1.25,32194744.396012,217781,18.3403,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",19.86,20.1,17.83,18.35,-1.64,-8.2,31952856.214096,231488,18.6575,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",19.84,20.38,19.475,19.99,0.73,3.79,6375555.746919,64788,19.9262,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":381,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",19.57,19.97,19.08,19.26,-2.97,7804528.339417,58907,19.2893,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",20,20.34,19.675,19.85,-0.13,-0.65,6801046.294361,66213,19.8581,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",21.08,21.1998,19.87,19.98,-1.18,-5.58,8254073.018975,80883,20.2523,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":337,"percent_change":337,"volume":466,"transactions":467,"vwap":468},"2026-08-27",21.56,21.68,21.1,21.16,4237483.281468,49974,21.2698,{"date":470,"open":471,"high":472,"low":473,"close":465,"change":243,"percent_change":474,"volume":475,"transactions":476,"vwap":468},"2026-08-26",21.41,21.818549,21.015,-1.81,3981855.585335,50105,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":146,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",22.12,22.29,21.35,21.55,-0.09,4367600.534418,52328,21.5832,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",21.83,22.055,21.3,21.57,-0.72,-3.23,4171181.232122,53611,21.7249,{"date":499,"open":500,"high":501,"low":502,"close":480,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",22.45,22.96,21.85,0.12,0.54,3862793.192407,45616,22.3153,{"date":509,"open":510,"high":511,"low":492,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",22.38,22.42,22.17,-0.45,-1.99,3961976.774344,52848,21.9666,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",23.49,23.5,22.1,22.62,-0.74,-3.17,4767874.615628,53084,22.6173,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",23.34,23.915,22.84,23.36,-1.02,-4.18,5009307.812017,66523,23.3914,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":391,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",24.57,25.1594,24.36,24.38,-1.26,4238576.003065,55196,24.6621,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":158,"volume":557,"transactions":558,"vwap":559},"2026-08-14",24.86,25.53,24.2228,24.69,-0.06,4380154.745528,59435,24.6932,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",23.76,24.96,23.7,24.75,0.25,1.02,4403571.100676,54573,24.6212,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",24.29,24.8,23.72,24.5,0.8,3.38,4932994.621434,72282,24.4045,{"date":583,"open":584,"high":585,"low":586,"close":564,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",23.185,23.96,22.57,0.6,2.6,4208401.444387,56374,23.5412,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",24.03,24.58,23.07,23.1,-0.83,-3.47,5422297.731945,62986,23.5716,{"date":604,"open":531,"high":605,"low":501,"close":606,"change":190,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",24.23,23.93,5.33,5267844.915998,73137,23.7807,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",22,23.75,22.72,0.37,1.66,4602179.716729,63990,22.9332,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":107,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",22.51,22.925,21.99,22.35,-2.1,5848206.329689,65259,22.4366,{"date":632,"open":480,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",23.3,22.15,22.83,1.3,6.04,5917989.199937,80563,22.721,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",19.93,21.62,19.71,21.53,1.05,5.13,6036014.182363,68109,21.2638,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",21.02,21.2692,19.791,20.48,0.26,1.29,5760744.67178,70583,20.4251,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",20.265,20.64,19.8335,20.22,0.75,3.85,6845558.089513,71314,20.1739,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",20.4,20.8675,19.425,19.47,-0.95,-4.65,6718558.704981,69145,19.9375,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":127,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",20.36,20.56,19.16,20.42,-2.76,8639947.568691,91420,20.0683,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",20.51,21.47,20.21,21,0.53,2.59,6781689.318225,75425,20.8007,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",22.25,22.28,20.29,20.47,-1.89,-8.45,13184639.490977,110232,20.6339,{"date":718,"open":480,"high":719,"low":720,"close":721,"change":158,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",22.805,21.4,22.36,-1.06,5677300.174407,64895,22.0935,{"date":727,"open":728,"high":597,"low":709,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",22.9,22.6,-0.5,-2.16,5508723.108648,55134,22.6393,{"date":736,"open":737,"high":738,"low":739,"close":597,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",22.65,23.42,22.18,0.95,4.29,5522217.535734,59107,23.0132,{"date":746,"open":747,"high":748,"low":749,"close":634,"change":117,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",21.72,23.04,21.09,-1.42,8116724.267294,94954,22.315,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",21.86,23.29,21.030001,22.47,0.38,1.72,8834500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",24.13,24.16,21.645,22.09,-2.81,-11.29,18887100,{"date":773,"open":553,"high":774,"low":775,"close":776,"change":53,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-15",26.58,24.3,24.9,-2.58,7467400,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-14",26.18,26.8,25.41,25.56,-0.4,-1.54,5309200,{"date":789,"open":790,"high":791,"low":792,"close":790,"change":483,"percent_change":151,"volume":793,"transactions":9,"vwap":790},"2026-07-13",25.96,27.030001,25.68,5775700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",27.34,27.36,25.32,26.049999,-1.15,-4.23,7271000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",28.19,28.4,27.135,27.2,-0.55,-1.98,6969400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",28,29.01,26.84,27.75,-0.91,-3.18,9137600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",29.83,30.175,28.54,28.66,-2.2,-7.13,6210100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",31.08,32.61,30.61,30.86,-0.52,-1.66,10337600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":401,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-07-02",31.59,33.45,30.79,31.38,-0.73,10064800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":355,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-07-01",32.7,34.25,31.535,31.61,-4.59,11645400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",30.49,33.85,30.141,33.13,1.85,5.91,15742400,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",28.6,31.28,4.21,15.55,14386600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",26.23,28.69,26.13,27.07,0.56,2.11,45164200,{"date":881,"open":882,"high":816,"low":883,"close":882,"change":884,"percent_change":577,"volume":885,"transactions":9,"vwap":882},"2026-06-25",26.51,25.3,0.21,11511400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",28.07,28.88,25.54,26.3,-2.23,-7.82,12552600,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":158,"percent_change":598,"volume":900,"transactions":9,"vwap":899},"2026-06-23",27.33,29.239,28.53,12827800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":504,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-22",27.96,29.135,26.71,28.77,1.91,15233100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":232,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-18",28.65,29,26.33,28.23,0.04,17232400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":232,"percent_change":915,"volume":923,"transactions":9,"vwap":922},"2026-06-17",28.39,29.35,28.08,28.22,10734100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",30.02,31.25,27.044001,28.21,-2.37,-7.75,23375200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":317,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-15",32.080002,32.14,30.11,30.58,-1.83,14959800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",33.89,34.15,29.77,31.15,-3.02,-8.84,19736500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-11",31.5,34.32,30.42,34.17,3.45,11.23,16512500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":513,"percent_change":364,"volume":965,"transactions":9,"vwap":964},"2026-06-10",30.89,31.8,30.2,30.72,11213900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-09",33.42,34.37,29.32,31.17,-1.57,-4.8,22250200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-08",34.0099983,34.040001,31.33,32.74,0.52,1.61,20145300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-05",38.3,39.18,31.66,32.22,-11.31,-25.98,40838300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-04",43.23,45.165,41.3,43.53,0.4,0.93,18990700,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",47.62,42.665,43.13,-4.96,-10.31,15817600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",47.17,50.77,46.46,48.09,1.63,3.51,11389200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1014,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1014},"2026-06-01",49.09,50.75,45.53,-4.68,-9.15,13586600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",49.125,51.27,44.78,51.14,-0.26,-0.51,18773300,{"date":1037,"open":1038,"high":26,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-28",50.15,47,51.4,0.92,1.82,10309100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",50.099998,50.98,47.11,50.48,2.16,4.47,15439200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-26",47.695,51.13,45.86,48.32,3.97,8.95,16963300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",43.35,45.266,43.099998,44.35,1.87,4.4,9809800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":345,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-21",42.066002,44,41.040001,42.48,-0.42,7459700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-20",42.4,43.55,40.67,42.66,1.07,2.57,8141400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":146,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-19",40.93,41.75,38.02,41.59,-0.05,8774500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":146,"volume":1103,"transactions":9,"vwap":1101},"2026-05-18",43.28,45.78,40.26,41.61,-0.01,11439500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":750,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-15",42.07,43.18,40.54,41.62,-3.3,8775300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-14",40.63,43.45,39.6,43.040001,2.3,5.65,8058700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":233,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-13",42.18,42.2,38.85,40.74,0.15,8683900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",40.09,41.88,38.26,40.68,-1.16,-2.77,8955100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-11",38.65,43.12,38.099998,41.84,2.8,7.17,12219700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",36.4,39.85,35.8,39.040001,3.8,10.78,12929900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-07",39.52,40.92,34.93,35.24,-4.45,-11.21,10605900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-06",36.995,39.76,35.51,39.69,2.56,6.89,7572100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-05",39.2,39.43,35.95,37.13,-1.41,-3.66,8342200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-04",37.040001,39.27,35.82,38.54,1.64,4.44,8572100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":264,"volume":1199,"transactions":9,"vwap":1197},"2026-05-01",36.745,37.285,34.841,36.9,-0.07,9009500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1203},"2026-04-30",34.53,36.97,34.307,2.89,8.48,8085600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":680,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-29",34.38,35,32.57,34.080002,-2.71,6890500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1077,"percent_change":455,"volume":1222,"transactions":9,"vwap":1221},"2026-04-28",34.6,35.305,33.734,35.029999,6090000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":232,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-27",35.47,36.23,33.63,35.45,0.03,7772600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-24",39.11,39.5,35.13,35.44,-2.85,-7.44,10668600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":455,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-23",39.33,40,36.33,38.29,-2.99,11935900,{"date":1249,"open":1234,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":424,"volume":1254,"transactions":9,"vwap":1252},"2026-04-22",41.71,38.28,39.47,1.44,12106600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":701,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-21",38.22,39.53,37.52,38.029999,1.41,10306700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-20",39.15,39.91,36.93,37.5,-0.98,-2.55,8998100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1180,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-17",39.14,40.23,37.84,38.48,-3.53,11763400,{"date":1281,"open":1282,"high":1275,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-16",34.98,34.925,39.89,5.48,15.93,19597200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1261,"volume":1295,"transactions":9,"vwap":1293},"2026-04-15",34.42,35.17,32.81,34.41,0.48,10944900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":243,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-14",35.59,36.448,31.88,33.93,-1.14,16342700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":953,"change":151,"percent_change":1309,"volume":1310,"transactions":9,"vwap":953},"2026-04-13",34.23,35.485,32.72,-1.01,11984700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":659,"volume":1318,"transactions":9,"vwap":1316},"2026-04-10",34.88,36.39,33.95,34.67,0.44,9428900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1306,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1306},"2026-04-09",36.5,37.17,33.94,-2.32,-6.35,11314500,{"date":1328,"open":1197,"high":1329,"low":1236,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-08",38.21,36.55,1.38,3.92,16116300,{"date":1335,"open":1336,"high":1151,"low":1337,"close":1291,"change":1127,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1291},"2026-04-07",35.38,32.77,0.43,13676400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-06",35.92,36.29,34.21,35.02,-0.86,-2.4,12546200,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-02",29.44,36.040001,35.88,5.17,16.83,25891400,{"date":1358,"open":912,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-01",31.18,28.52,30.71,2.76,9.87,17344400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":233,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-31",28.8,28.93,26.285,27.95,0.22,18965700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":434,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-30",30.85,31.41,27.245,27.89,-9.62,15865000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":835,"change":786,"percent_change":1386,"volume":1387,"transactions":9,"vwap":835},"2026-03-27",33.98,34.24,30.54,-4.75,16208200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":434,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-26",34.97,35.694,32.12,32.4,-8.4,14611300,{"date":1397,"open":1393,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-25",37.049999,31.13,35.37,3.54,11.12,24866200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":514,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-24",33.71,36.09,31.11,31.83,-5.88,23091300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1102,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-23",34.5,34.84,31.23,33.82,-0.03,29098200,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-20",33.55,36.28,32.261,33.83,6.87,25.48,63704700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-19",24.25,27.26,23.94,26.96,2.15,8.67,28707100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-18",26.5,27.08,24.76,24.81,-2.27,-8.38,14332100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1441,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1441},"2026-03-17",24.85,27.09,24.4,2.48,10.08,11741100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":264,"percent_change":96,"volume":1461,"transactions":9,"vwap":1460},"2026-03-16",25.13,25.5,23.662,24.6,10594600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":345,"percent_change":493,"volume":1468,"transactions":9,"vwap":1467},"2026-03-13",24.98,26.027,24.31,24.79,7465300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-12",25.97,26.059999,24.28,24.97,-0.47,-1.85,9442500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":915,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-11",25.34,26.92,24.94,25.44,0.16,8246000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1077,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-10",25.82,26.47,25.2,25.4,-1.63,8178300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1488,"change":504,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1488},"2026-03-09",24.84,26.09,24.45,2.14,10885000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-06",23.89,27.569,23.85,25.28,0.69,2.81,14146300,{"date":1511,"open":1458,"high":1512,"low":1513,"close":1514,"change":1180,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-03-05",26.24,23.51,24.59,-5.42,9378300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-04",25.6,26.505,25.068001,26,0.7,2.77,8717200,{"date":1527,"open":1528,"high":1529,"low":545,"close":883,"change":722,"percent_change":1530,"volume":1531,"transactions":9,"vwap":883},"2026-03-03",26.105,26.44,-4.02,11528100,{"date":1533,"open":575,"high":1534,"low":575,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-02",26.93,26.36,2.22,9.2,10634700,{"date":1540,"open":1541,"high":1496,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-27",24.575,22.78,24.14,-1.46,-5.7,9226400,{"date":1548,"open":576,"high":1549,"low":1550,"close":1519,"change":327,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1519},"2026-02-26",25.69,24.07,3.94,7738200,{"date":1554,"open":883,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":117,"volume":1559,"transactions":9,"vwap":1557},"2026-02-25",25.814,24.49,24.63,-0.08,8104100,{"date":1561,"open":1562,"high":1443,"low":626,"close":1563,"change":1000,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-24",23.25,24.71,3.91,7496000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":122,"percent_change":730,"volume":1572,"transactions":9,"vwap":1571},"2026-02-23",23.4,24.705,23.23,23.78,6731000,{"date":1574,"open":1575,"high":1549,"low":1513,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-20",24.74,23.9,-1.21,-4.82,10766300,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1583,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1583},"2026-02-19",23.02,25.11,22.46,1.37,5.77,10863000,{"date":1589,"open":1590,"high":1460,"low":1591,"close":1592,"change":1593,"percent_change":1172,"volume":1594,"transactions":9,"vwap":1592},"2026-02-18",22.4,22.24,23.74,1.53,10005400,{"date":1596,"open":613,"high":1597,"low":1598,"close":1599,"change":46,"percent_change":297,"volume":1600,"transactions":9,"vwap":1599},"2026-02-17",22.79,21.5,22.21,5585700,{"date":1602,"open":1598,"high":1603,"low":1604,"close":511,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":511},"2026-02-13",22.93,21.129,1.12,5.26,6457700,{"date":1609,"open":492,"high":1610,"low":454,"close":491,"change":151,"percent_change":1611,"volume":1612,"transactions":9,"vwap":491},"2026-02-12",21.91,-1.62,13350500,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1302,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-11",23.525,20.91,21.65,-5,8037400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1597,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1597},"2026-02-10",23.87,23.98,22.71,-1.23,-5.12,7622300,{"date":1629,"open":1630,"high":1631,"low":1617,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-09",21.96,24.094999,24.02,1.76,7.91,10632100,{"date":1637,"open":1638,"high":709,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-06",21.040001,20.81,22.26,1.83,8.96,9450800,{"date":1645,"open":700,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-05",21.542,20.15,20.43,-1.34,-6.16,11440000,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":132,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-02-04",24,20.59,21.77,-9.1,12233300,{"date":1660,"open":1623,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-03",23.987,22.91,23.95,1.1,4.81,9615400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-02",24.89,25.772,22.465,22.85,-2.12,-8.49,14969300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1474,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1474},"2026-01-30",25.715,27.25,24.445,-1.38,-5.24,15490900,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":222,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-29",27.7,25.55,26.35,-5.49,10728200,{"date":1692,"open":1693,"high":806,"low":1694,"close":1695,"change":264,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-28",28.049999,26.81,27.88,-0.68,12768900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":888,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":888},"2026-01-27",26.08,28.7,26.059,2.2,8.5,14616100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-26",26.6,26.7,25.22,25.87,-1.07,-3.97,12606000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":578,"volume":1722,"transactions":9,"vwap":1720},"2026-01-23",26.01,27.73,25.18,26.94,0.88,14841100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1472,"change":117,"percent_change":1577,"volume":1728,"transactions":9,"vwap":1472},"2026-01-22",26.75,26.917,25.14,14597000,{"date":1730,"open":1731,"high":1732,"low":1457,"close":1733,"change":1611,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-21",28.5,28.67,26.38,-5.79,19381700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":814,"change":1741,"percent_change":1214,"volume":1742,"transactions":9,"vwap":814},"2026-01-20",27.59,29.72,27.435,-0.78,16343900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-16",28.45,30.898,28.36,28.78,0.5,1.77,20012600,{"date":1753,"open":1694,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-15",29.38,26.26,28.28,1.55,5.8,21896600,{"date":1761,"open":1458,"high":1762,"low":1763,"close":1764,"change":1261,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-14",26.77,25,26.73,5.57,14427100,{"date":1768,"open":1755,"high":1769,"low":1770,"close":798,"change":122,"percent_change":1475,"volume":1771,"transactions":9,"vwap":798},"2026-01-13",26.59,25.12,16603600,{"date":1773,"open":633,"high":784,"low":1774,"close":1483,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1483},"2026-01-12",23.16,2.73,12.02,18300400,{"date":1779,"open":729,"high":1780,"low":1781,"close":1624,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1624},"2026-01-09",23.777,21.813,0.27,1.2,13919100,{"date":1786,"open":1672,"high":1787,"low":768,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-08",23.6,22.44,-0.17,-0.75,12651200,{"date":1793,"open":747,"high":1794,"low":471,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-07",22.86,22.61,0.77,3.53,11350900,{"date":1800,"open":1598,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-06",22.075001,20.97,21.84,0.45,2.1,10968500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-05",20.7,21.435,19.49,21.39,0.98,4.8,13813100,{"date":1817,"open":1818,"high":1639,"low":1819,"close":1820,"change":1507,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2026-01-02",19.855,18.972,20.41,3.5,10628900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":146,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-31",19.745,20.3,19.631,19.72,-0.1,7908100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":444,"percent_change":445,"volume":1837,"transactions":9,"vwap":1836},"2025-12-30",20.030001,20.235,19.44,19.74,7515100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":453,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":453},"2025-12-29",18.865,20.145,18.76,0.51,2.63,9867900,{"date":1847,"open":1826,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-26",20.335,19.040001,19.36,-0.96,-4.72,7814400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":810,"volume":1861,"transactions":9,"vwap":1859},"2025-12-24",20.73,20.93,20.11,20.32,-0.41,3825200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1856,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1856},"2025-12-23",19.8,20.99,19.6,0.13,0.63,13811900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-22",19.78,20.76,19.61,20.6,1.42,7.4,16691800,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-19",17.99,19.83,19.18,1.69,9.66,23140600,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":567,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-18",17.040001,17.95,17.49,6.19,9282900,{"date":1895,"open":261,"high":1896,"low":1897,"close":228,"change":1180,"percent_change":1898,"volume":1899,"transactions":9,"vwap":228},"2025-12-17",18.55,16.43,-7.89,13760100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":17,"change":1789,"percent_change":297,"volume":1905,"transactions":9,"vwap":17},"2025-12-16",17.65,18.28,16.93,14143700,{"date":1907,"open":188,"high":1908,"low":197,"close":1909,"change":264,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-15",19.69,18.049999,-1.04,18497300,{"date":1913,"open":1914,"high":1915,"low":262,"close":1916,"change":1796,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-12",18.44,19.1,18.24,4.41,31327300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-11",15.79,17.975,15.01,17.47,4.53,35.01,58974700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-10",12.8,13.24,12.58,12.94,0.1,0.78,17700100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-09",12.62,13,12.559,12.84,-0.11,-0.85,5872500,{"date":1947,"open":1948,"high":1949,"low":1939,"close":1950,"change":1951,"percent_change":1261,"volume":1952,"transactions":9,"vwap":1950},"2025-12-08",13.18,13.23,12.95,0.18,7012300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1789,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-05",12.76,12.875,12.51,12.77,-1.31,5322800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1933,"change":1000,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1933},"2025-12-04",11.95,13.2,11.93,7.74,9919200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-03",11.83,12.19,11.74,12.01,0.24,2.04,5612700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":72,"percent_change":587,"volume":1983,"transactions":9,"vwap":1982},"2025-12-02",11.88,12.26,11.665,11.77,5645500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-01",11.6,11.82,11.4,11.7,-0.2,-1.68,4982200,{"date":1994,"open":1995,"high":1973,"low":1996,"close":1997,"change":1951,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-28",11.91,11.716,11.9,1.54,2046800,{"date":2001,"open":1982,"high":1776,"low":2002,"close":2003,"change":1102,"percent_change":483,"volume":2004,"transactions":9,"vwap":2003},"2025-11-26",11.63,11.72,4688200,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-25",11.51,11.869,11.26,11.73,0.19,1.65,4527100,{"date":2015,"open":2016,"high":2017,"low":2009,"close":2018,"change":760,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-24",11.35,11.655,11.54,3.41,6034400,{"date":2022,"open":2023,"high":2024,"low":27,"close":2025,"change":1198,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-21",11.24,11.5,11.16,-0.62,11250900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":957,"change":2033,"percent_change":1386,"volume":2034,"transactions":9,"vwap":957},"2025-11-20",12.2,12.5,11.091,-0.56,10283100,{"date":2036,"open":2037,"high":2038,"low":1988,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-19",11.46,12.48,11.79,0.34,2.97,7431500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1974,"percent_change":1499,"volume":2049,"transactions":9,"vwap":2048},"2025-11-18",11.04,11.885,10.965,11.45,8449400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":264,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-11-17",11.18,11.61,10.88,11.21,-1.67,7325500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1988,"change":1102,"percent_change":483,"volume":2063,"transactions":9,"vwap":1988},"2025-11-14",11,11.85,10.732,9106400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-13",12.27,12.41,11.045,11.41,-1.03,-8.28,10883000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1418,"percent_change":158,"volume":2079,"transactions":9,"vwap":2078},"2025-11-12",12.63,12.9,12.33,12.44,5990800,{"date":2081,"open":1964,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-11",13.37,12.28,12.47,-0.92,-6.87,8585200,{"date":2089,"open":1949,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1925,"volume":2094,"transactions":9,"vwap":2092},"2025-11-10",13.8,12.922,13.39,0.58,10943900,{"date":2096,"open":2097,"high":2098,"low":1965,"close":2099,"change":2100,"percent_change":1508,"volume":2101,"transactions":9,"vwap":2099},"2025-11-07",12.11,12.825,12.81,0.35,6879000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":82,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-11-06",13.01,13.02,12.07,12.46,-5.96,9772900,{"date":2111,"open":1942,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-05",13.345,12.53,13.25,0.55,4.33,6718000,{"date":2119,"open":2120,"high":2121,"low":2107,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-04",12.73,13.52,12.7,-0.49,-3.71,9895200,{"date":2127,"open":2128,"high":2129,"low":2120,"close":2130,"change":1033,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-11-03",13.33,13.38,13.19,-1.93,6522100,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-31",12.89,13.73,13.45,0.59,4.59,8672500,{"date":2142,"open":2143,"high":1964,"low":2144,"close":2145,"change":2146,"percent_change":391,"volume":2147,"transactions":9,"vwap":2145},"2025-10-30",12.74,12.531,12.86,-0.04,6048100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2076,"change":233,"percent_change":73,"volume":2153,"transactions":9,"vwap":2076},"2025-10-29",12.96,13.335,12.765,6692000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1942,"change":1475,"percent_change":1278,"volume":2159,"transactions":9,"vwap":1942},"2025-10-28",13.4,13.47,12.78,6461800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":102,"percent_change":827,"volume":2166,"transactions":9,"vwap":2165},"2025-10-27",13.95,13.96,13.27,13.31,6607300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-24",13.3,13.715,13.14,13.61,0.66,5.1,7294100,{"date":2177,"open":2075,"high":2178,"low":2179,"close":1950,"change":1804,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1950},"2025-10-23",13.305,12.59,3.6,7062300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2031,"change":1860,"percent_change":819,"volume":2187,"transactions":9,"vwap":2031},"2025-10-22",12.75,13.05,11.97,12319600,{"date":2189,"open":1948,"high":2190,"low":2099,"close":2191,"change":445,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-21",13.336,12.91,-4.79,7543200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1804,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-20",14.02,14.41,13.5,13.56,3.43,9701400,{"date":2203,"open":1940,"high":2204,"low":2205,"close":2206,"change":122,"percent_change":818,"volume":2207,"transactions":9,"vwap":2206},"2025-10-17",13.58,12.572,13.11,13601500,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1949,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1949},"2025-10-16",15.47,15.559,13.12,-1.86,-12.33,18607300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1805,"volume":2223,"transactions":9,"vwap":2221},"2025-10-15",15.45,15.665,14.85,15.09,0.31,11494700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1475,"percent_change":374,"volume":2230,"transactions":9,"vwap":2229},"2025-10-14",15,15.25,14.545,14.78,13581000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2227,"change":2115,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2227},"2025-10-13",15.21,15.95,15.16,3.74,11236000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1851,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-10",15.86,16.049999,14.555,14.7,-6.13,19306400,{"date":2247,"open":2248,"high":2249,"low":71,"close":2250,"change":233,"percent_change":760,"volume":2251,"transactions":9,"vwap":2250},"2025-10-09",15.59,15.8,15.66,10681100,{"date":2253,"open":208,"high":2254,"low":2255,"close":335,"change":1558,"percent_change":1034,"volume":2256,"transactions":9,"vwap":335},"2025-10-08",16.78,15.26,15536400,{"date":2258,"open":2226,"high":2259,"low":2229,"close":2260,"change":1317,"percent_change":1205,"volume":2261,"transactions":9,"vwap":2260},"2025-10-07",16.01,15.68,16764400,{"date":2263,"open":2249,"high":2264,"low":2265,"close":2266,"change":1198,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-06",15.89,15.19,15.24,-0.46,17077900,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-03",14.95,15.5,14.76,15.31,0.46,3.1,18155300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2220,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2220},"2025-10-02",14.36,15.107,14.08,1.08,7.84,21246700,{"date":2287,"open":1942,"high":2196,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-01",12.6,13.77,0.79,6.09,17927000,{"date":2294,"open":2122,"high":2295,"low":2296,"close":2297,"change":2011,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-09-30",13.06,12.12,12.98,1.49,17939400,{"date":2301,"open":2302,"high":1940,"low":2303,"close":2304,"change":2138,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-29",12.39,12.36,12.79,4.84,17484300,{"date":2308,"open":2309,"high":2077,"low":2310,"close":2030,"change":1974,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2030},"2025-09-26",11.86,11.76,2.01,10358800,{"date":2314,"open":2024,"high":2083,"low":2315,"close":2316,"change":1229,"percent_change":566,"volume":2317,"transactions":9,"vwap":2316},"2025-09-25",11.42,11.96,12749200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":1965,"change":122,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1965},"2025-09-24",12.14,12.23,11.67,-1,11956700,{"date":2326,"open":2023,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-23",12.13,11.07,12.05,0.94,8.46,14719000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":337,"percent_change":337,"volume":2339,"transactions":9,"vwap":2338},"2025-09-22",10.86,11.15,10.72,11.11,10118800,{"date":2341,"open":2342,"high":2069,"low":2343,"close":2338,"change":1749,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2338},"2025-09-19",10.66,10.615,4.71,21936200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":760,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-09-18",10.48,10.71,10.22,10.61,3.71,10558200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1294,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-09-17",9.75,10.4,9.68,10.23,4.92,12872300,{"date":2363,"open":2364,"high":2365,"low":1885,"close":2356,"change":1943,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2356},"2025-09-16",9.86,9.976,-1.12,7932100,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2364,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2364},"2025-09-15",9.97,10.11,9.485,0.08,0.82,11072100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-12",9.62,9.79,9.39,9.78,0.11,1.14,14954200,{"date":2386,"open":2387,"high":1453,"low":2388,"close":2389,"change":1523,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-11",9.19,9.13,9.67,7.8,26479200,{"date":2393,"open":1537,"high":2394,"low":2395,"close":2396,"change":1094,"percent_change":809,"volume":2397,"transactions":9,"vwap":2396},"2025-09-10",9.35,8.595,8.97,32549800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-09",8.64,9.555,8.51,9.02,-0.64,-6.63,43488100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":1885,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1885},"2025-09-08",7.705,9.708,7.29,3.13,47.93,64238900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":72,"percent_change":2283,"volume":2421,"transactions":9,"vwap":2420},"2025-09-05",6.61,6.65,6.255,6.53,8951300,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2222,"volume":2428,"transactions":9,"vwap":2426},"2025-09-04",6.55,6.29,6.46,0.02,7159800,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":46,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-03",6.76,6.43,6.44,-3.16,7154800,{"date":2437,"open":2431,"high":2438,"low":2439,"close":2418,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2418},"2025-09-02",6.79,6.41,-0.44,-6.21,9985500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":122,"percent_change":837,"volume":2449,"transactions":9,"vwap":2448},"2025-08-29",7.14,7.162,6.793,7.09,6413900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1867,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-08-28",7.12,7.38,6.96,7.21,1.84,7811800,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1934,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-08-27",6.98,7.135,6.85,7.08,1.43,5354600,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2460,"change":1558,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2460},"2025-08-26",7.03,7.24,6.952,-1.13,5638000,{"date":2474,"open":2475,"high":2455,"low":2476,"close":2477,"change":658,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-08-25",6.78,6.73,7.06,3.82,9365300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-22",6.49,6.84,6.37,6.8,0.32,4.94,5216300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2492,"change":2494,"percent_change":1935,"volume":2495,"transactions":9,"vwap":2492},"2025-08-21",6.35,6.48,6.342,0.05,3640600,{"date":2497,"open":2498,"high":2433,"low":2499,"close":2432,"change":2494,"percent_change":1935,"volume":2500,"transactions":9,"vwap":2432},"2025-08-20",6.34,6.1,4658400,{"date":2502,"open":2503,"high":2485,"low":2504,"close":2505,"change":2267,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-19",6.77,6.374,6.38,-6.73,5864600,{"date":2509,"open":2485,"high":2468,"low":2510,"close":2483,"change":233,"percent_change":1721,"volume":2511,"transactions":9,"vwap":2483},"2025-08-18",6.64,5669600,{"date":2513,"open":2483,"high":2514,"low":2515,"close":2475,"change":2146,"percent_change":381,"volume":2516,"transactions":9,"vwap":2475},"2025-08-15",6.855,6.52,5268000,{"date":2518,"open":2519,"high":2460,"low":2520,"close":2521,"change":2373,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-14",6.6,6.5,6.82,1.19,6072400,{"date":2525,"open":2485,"high":2526,"low":2520,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-13",6.88,6.74,0.09,1.35,5946300,{"date":2532,"open":2432,"high":2533,"low":2491,"close":2418,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2418},"2025-08-12",6.7,0.23,3.58,5579700,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2427,"percent_change":2222,"volume":2543,"transactions":9,"vwap":2542},"2025-08-11",6.355,6.54,6.27,6.42,4692800,{"date":2545,"open":2484,"high":2546,"low":2541,"close":2547,"change":1867,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-08-08",6.56,6.4,2.07,6790200,{"date":2551,"open":2498,"high":2492,"low":2552,"close":2541,"change":1094,"percent_change":82,"volume":2553,"transactions":9,"vwap":2541},"2025-08-07",6.155,4402200,{"date":2555,"open":2505,"high":2556,"low":2541,"close":2557,"change":1198,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-08-06",6.425,6.32,-1.1,2914600,{"date":2561,"open":2510,"high":2562,"low":2425,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-05",6.735,6.39,-0.15,-2.29,5000300,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2540,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2540},"2025-08-04",6.25,6.57,6.24,0.36,5.83,5447100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1198,"percent_change":2366,"volume":2581,"transactions":9,"vwap":2580},"2025-08-01",6,6.31,5.87,6.18,6299500,{"date":2583,"open":2557,"high":2584,"low":2580,"close":2569,"change":1418,"percent_change":107,"volume":2585,"transactions":9,"vwap":2569},"2025-07-31",6.51,4271400,{"date":2587,"open":2569,"high":2439,"low":2588,"close":2589,"change":2528,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-07-30",6.17,6.28,1.45,4933000,{"date":2593,"open":2594,"high":2595,"low":328,"close":1892,"change":1789,"percent_change":2596,"volume":2597,"transactions":9,"vwap":1892},"2025-07-29",6.47,6.515,-2.67,5052000,{"date":2599,"open":2600,"high":2601,"low":2557,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-07-28",6.67,6.69,6.36,-0.29,-4.36,5526600,{"date":2607,"open":2608,"high":2609,"low":2417,"close":2418,"change":264,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2418},"2025-07-25",6.93,7.16,-2.78,5460400,{"date":2613,"open":2614,"high":191,"low":2615,"close":2483,"change":146,"percent_change":2603,"volume":2616,"transactions":9,"vwap":2483},"2025-07-24",6.86,6.715,4577700,{"date":2618,"open":2619,"high":1426,"low":2546,"close":2614,"change":658,"percent_change":1551,"volume":2620,"transactions":9,"vwap":2614},"2025-07-23",6.59,6929900,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2519,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2519},"2025-07-22",6.975,6.465,-0.43,-6.12,8596400,{"date":2629,"open":2630,"high":2631,"low":2483,"close":2468,"change":1974,"percent_change":1797,"volume":2632,"transactions":9,"vwap":2468},"2025-07-21",7,7.25,14576100,{"date":2634,"open":2635,"high":2485,"low":2594,"close":2438,"change":1484,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2438},"2025-07-18",6.63,2.41,8332000,{"date":2639,"open":2635,"high":1172,"low":2640,"close":2635,"change":1951,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2635},"2025-07-17",6.605,2.79,8268500,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2645,"change":2427,"percent_change":2222,"volume":2648,"transactions":9,"vwap":2645},"2025-07-16",6.45,6.535,6.215,6077000,{"date":2650,"open":2651,"high":2418,"low":2652,"close":2432,"change":2534,"percent_change":2352,"volume":2653,"transactions":9,"vwap":2432},"2025-07-15",6.23,6.199,9159400,{"date":2655,"open":2656,"high":2425,"low":2657,"close":2658,"change":233,"percent_change":1813,"volume":2659,"transactions":9,"vwap":2658},"2025-07-14",6.11,6.015,6.2,8888000,{"date":2661,"open":2584,"high":2646,"low":2662,"close":2663,"change":2267,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-07-11",6.115,6.14,-6.97,9138900,{"date":2667,"open":2521,"high":2668,"low":2519,"close":2519,"change":163,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2519},"2025-07-10",6.95,-3.65,6369600,{"date":2672,"open":2673,"high":2674,"low":2533,"close":2462,"change":1558,"percent_change":800,"volume":2675,"transactions":9,"vwap":2462},"2025-07-09",6.99,7.13,7649500,{"date":2677,"open":2454,"high":2678,"low":2679,"close":2608,"change":1934,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2608},"2025-07-08",7.15,6.72,1.46,14810800,{"date":2683,"open":2684,"high":2685,"low":2432,"close":2686,"change":146,"percent_change":2603,"volume":2687,"transactions":9,"vwap":2686},"2025-07-07",6.81,6.91,6.83,8541400,{"date":2689,"open":2499,"high":191,"low":2690,"close":2462,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2462},"2025-07-03",6.08,0.71,11.56,15391900,{"date":2695,"open":2588,"high":2651,"low":2696,"close":2663,"change":146,"percent_change":117,"volume":2697,"transactions":9,"vwap":2663},"2025-07-02",5.92,11868100,{"date":2699,"open":2674,"high":2700,"low":2499,"close":2701,"change":233,"percent_change":1813,"volume":2702,"transactions":9,"vwap":2701},"2025-07-01",7.719,6.16,43956000,{"date":2704,"open":2705,"high":2651,"low":2706,"close":2499,"change":1229,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2499},"2025-06-30",6.15,5.98,0.49,12979300,{"date":2710,"open":2656,"high":2711,"low":862,"close":2712,"change":232,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-06-27",6.595,6.07,0.17,26495100,{"date":2716,"open":2717,"high":2499,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-06-26",5.54,5.52,6.06,0.64,11.81,14505100,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2727,"change":2564,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-25",5.73,5.74,5.42,-2.69,5399600,{"date":2731,"open":2732,"high":2733,"low":2734,"close":1765,"change":1782,"percent_change":2735,"volume":2736,"transactions":9,"vwap":1765},"2025-06-24",5.5,5.64,5.41,5.09,6585800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1782,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-06-23",4.97,5.365,4.9,5.3,5.37,8754300,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1558,"percent_change":972,"volume":2751,"transactions":9,"vwap":2750},"2025-06-20",5.15,5.21,4.96,5.03,10920800,{"date":2753,"open":2174,"high":2754,"low":2750,"close":2755,"change":232,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-06-18",5.22,5.11,0.2,5442300,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2174,"change":158,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2174},"2025-06-17",5.255,5.28,5.02,-4.49,7282300,{"date":2766,"open":2767,"high":2768,"low":1354,"close":2769,"change":1418,"percent_change":2033,"volume":2770,"transactions":9,"vwap":2769},"2025-06-16",5.405,5.49,5.34,8207200,{"date":2772,"open":2761,"high":2773,"low":2774,"close":2743,"change":483,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2743},"2025-06-13",5.59,5.25,-1.65,8412400,{"date":2778,"open":2569,"high":2589,"low":1606,"close":2779,"change":1229,"percent_change":2115,"volume":2780,"transactions":9,"vwap":2779},"2025-06-12",5.46,27345300,{"date":2782,"open":2783,"high":2725,"low":2727,"close":2784,"change":296,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-06-11",5.66,5.43,-2.86,6863300,{"date":2788,"open":2573,"high":2789,"low":2790,"close":2773,"change":158,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2773},"2025-06-10",5.84,5.44,-4.12,8996700,{"date":2794,"open":2795,"high":2705,"low":2733,"close":2573,"change":1102,"percent_change":1789,"volume":2796,"transactions":9,"vwap":2573},"2025-06-09",5.9,13702400,{"date":2798,"open":2795,"high":2658,"low":2799,"close":2789,"change":122,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2789},"2025-06-06",5.76,-2.01,20528000,{"date":2803,"open":2754,"high":2645,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-06-05",5.01,5.96,1.97,49.37,68278500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":1127,"percent_change":1564,"volume":2815,"transactions":9,"vwap":2814},"2025-06-04",4.02,4.03,3.78,3.99,8556800,{"date":2817,"open":670,"high":2818,"low":2819,"close":2820,"change":2494,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-06-03",3.88,3.76,3.84,1.32,3972800,{"date":2824,"open":2820,"high":2825,"low":2826,"close":424,"change":1094,"percent_change":2827,"volume":2828,"transactions":9,"vwap":424},"2025-06-02",3.86,3.66,-1.3,3110200,{"date":2830,"open":2831,"high":2832,"low":2813,"close":2820,"change":1829,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2820},"2025-05-30",3.9,3.95,-2.54,4274600,{"date":2836,"open":2837,"high":2838,"low":2831,"close":1551,"change":1094,"percent_change":402,"volume":2839,"transactions":9,"vwap":1551},"2025-05-29",4.11,4.119,4627400,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2814,"change":2427,"percent_change":1749,"volume":2845,"transactions":9,"vwap":2814},"2025-05-28",4,4.035,3.895,5301300,{"date":2847,"open":2848,"high":2849,"low":2850,"close":1059,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":1059},"2025-05-27",3.77,3.98,3.75,0.29,7.88,4820900,{"date":2855,"open":1797,"high":2236,"low":1797,"close":2856,"change":1102,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-05-23",3.68,-0.27,4004400,{"date":2860,"open":2180,"high":2861,"low":2862,"close":2863,"change":146,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-05-22",3.765,3.47,3.69,-0.54,4410200,{"date":2867,"open":2813,"high":2818,"low":2856,"close":2352,"change":2564,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2352},"2025-05-21",-3.89,2734900,{"date":2871,"open":2478,"high":1564,"low":2236,"close":2825,"change":1229,"percent_change":1935,"volume":2872,"transactions":9,"vwap":2825},"2025-05-20",2052600,{"date":2874,"open":2875,"high":2876,"low":2848,"close":2877,"change":1829,"percent_change":2833,"volume":2878,"transactions":9,"vwap":2877},"2025-05-19",3.81,3.855,3.83,2302600,{"date":2880,"open":2818,"high":308,"low":2881,"close":2882,"change":915,"percent_change":112,"volume":2883,"transactions":9,"vwap":2882},"2025-05-16",3.87,3.93,3203800,{"date":2885,"open":2886,"high":1564,"low":2887,"close":2888,"change":337,"percent_change":337,"volume":2889,"transactions":9,"vwap":2888},"2025-05-15",3.825,3.72,3.89,3093200,{"date":2891,"open":2819,"high":2892,"low":2893,"close":2888,"change":2382,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2888},"2025-05-14",3.949,3.745,2.91,4136100,{"date":2897,"open":2848,"high":2820,"low":2850,"close":2813,"change":915,"percent_change":1085,"volume":2898,"transactions":9,"vwap":2813},"2025-05-13",3338500,{"date":2900,"open":2813,"high":2818,"low":2863,"close":2236,"change":1951,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2236},"2025-05-12",5.06,3678500,{"date":2904,"open":2905,"high":2826,"low":2906,"close":2907,"change":1094,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-05-09",3.64,3.485,3.56,-1.39,3245300,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":1127,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-05-08",3.55,3.635,3.493,3.61,4.34,3284200,{"date":2919,"open":1821,"high":2920,"low":2921,"close":2922,"change":2146,"percent_change":1302,"volume":2923,"transactions":9,"vwap":2922},"2025-05-07",3.52,3.4,3.46,2316900,{"date":2925,"open":2019,"high":1017,"low":578,"close":1821,"change":1229,"percent_change":2926,"volume":2927,"transactions":9,"vwap":1821},"2025-05-06",0.86,2050100,{"date":2929,"open":2200,"high":1017,"low":2921,"close":2862,"change":2146,"percent_change":1302,"volume":2930,"transactions":9,"vwap":2862},"2025-05-05",2152800,{"date":2932,"open":2933,"high":2934,"low":2935,"close":1017,"change":1484,"percent_change":2936,"volume":2937,"transactions":9,"vwap":1017},"2025-05-02",3.44,3.59,3.425,4.78,3613300,{"date":2939,"open":578,"high":2940,"low":2941,"close":2942,"change":233,"percent_change":1042,"volume":2943,"transactions":9,"vwap":2942},"2025-05-01",3.42,3.29,3.35,2715600,{"date":2945,"open":2946,"high":2947,"low":178,"close":2941,"change":201,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2941},"2025-04-30",3.28,3.31,-4.08,2414500,{"date":2951,"open":956,"high":2952,"low":2953,"close":2200,"change":2427,"percent_change":2138,"volume":2954,"transactions":9,"vwap":2200},"2025-04-29",3.48,3.36,2233800,{"date":2956,"open":2019,"high":2920,"low":2947,"close":2019,"change":2427,"percent_change":2138,"volume":2957,"transactions":9,"vwap":2019},"2025-04-28",3381900,{"date":182,"open":2959,"high":2933,"low":2960,"close":2961,"change":2494,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},3.34,3.305,3.39,1.5,2127300]