[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PYPG":3,"homepage-market-summary":25,"stock-historical-PYPG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PYPG","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 PYPL Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},7.42,7.285,7.485,7.3621,0.0579,0.79,53710.796842,20.91,4.41,647042.357185259,18.2,378,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":21,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},22.8,470632,171780631.6535,-53.78,"2025-04-24",[179,182,192,203,214,224,235,246,256,266,276,285,295,306,317,327,337,346,356,366,376,386,396,407,416,426,433,443,453,464,474,483,494,505,515,525,535,546,557,568,579,589,600,610,621,631,640,651,662,672,679,689,698,708,718,728,736,747,758,767,777,787,795,803,811,820,829,834,842,849,856,861,870,878,886,895,903,911,920,928,935,944,952,959,968,976,983,990,997,1006,1013,1021,1029,1037,1044,1053,1058,1065,1070,1077,1084,1092,1098,1106,1113,1122,1131,1138,1144,1151,1158,1164,1171,1177,1184,1190,1196,1205,1212,1218,1224,1232,1239,1246,1251,1258,1265,1271,1279,1286,1292,1300,1303,1308,1313,1320,1327,1334,1340,1346,1352,1359,1366,1371,1377,1386,1393,1400,1406,1411,1419,1425,1430,1436,1443,1449,1456,1464,1471,1476,1482,1489,1496,1502,1508,1511,1516,1522,1528,1533,1537,1541,1548,1557,1565,1573,1580,1589,1595,1604,1612,1618,1625,1632,1641,1649,1656,1664,1673,1682,1689,1696,1705,1714,1719,1727,1735,1740,1746,1752,1759,1768,1777,1785,1794,1800,1808,1815,1824,1832,1838,1845,1854,1862,1871,1877,1886,1892,1897,1903,1911,1917,1925,1934,1943,1951,1959,1967,1975,1983,1990,1999,2007,2016,2024,2032,2039,2047,2054,2061,2070,2078,2083,2090,2097,2104,2111,2119,2128,2136,2145,2153,2160,2167,2172,2180,2187,2195,2202,2208,2214,2219,2228,2236,2242,2249,2256,2262,2269,2277,2284,2291,2298,2306,2313,2320,2327,2334,2342,2348,2355,2364,2369,2378,2387,2396,2402,2410,2417,2424,2431,2438,2444,2452,2461,2467,2475,2480,2487,2495,2503,2511,2519,2528,2537,2546,2554,2562,2571,2577,2582,2589,2597,2604,2611,2618,2624,2631,2637,2643,2651,2660,2665,2671,2678,2685,2693,2700,2706,2714,2721,2727,2732,2741,2746,2751,2758,2766,2772,2779,2787,2794,2800,2809,2814,2821,2826,2833,2839,2845,2853,2859,2865,2870,2876,2881,2887,2894,2901,2907,2914,2920,2927,2933,2938],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},272,7.4152,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",6.88,7.375,6.83,0.4098,5.89,198672.69619,599,7.2325,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",6.98,7.1,6.91,6.9523,-0.0808,-1.15,137356.1424,440,6.985,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",7.07,7.16,6.94,7.0331,0.1302,1.89,108263.4494,279,7.0498,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",7.24,6.84,6.9029,-0.3649,-5.02,179135.358623,459,6.9195,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",7.32,7.345,7.11,7.2678,-0.0986,-1.34,91672.431,389,7.2602,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",7.36,7.445,7,7.3664,-0.2269,-2.99,294354.6018,807,7.279,{"date":247,"open":194,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",7.71,6.86,7.5933,0.6477,9.33,696639.532406,1283,7.5335,{"date":257,"open":207,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",6.955,6.755,6.9456,0.0256,0.37,299780.5104,586,6.8519,{"date":267,"open":268,"high":205,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",7.03,6.74,6.92,-0.11,-1.56,762512.946808,1502,6.9084,{"date":277,"open":278,"high":279,"low":217,"close":268,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",7.06,7.595,0.06,0.86,1453204.574396,3163,7.2379,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",7.035,6.8607,6.97,0.07,1.01,195758.835412,531,6.9666,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",6.99,7.02,6.89,6.9,-0.153,-2.17,178424.969267,463,6.9562,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",7.04,7.175,7.01,7.053,0.0547,0.78,117432.749272,347,7.0953,{"date":318,"open":319,"high":320,"low":196,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",7.22,7.29,6.9983,-0.2977,-4.08,144640.4984,443,7.0857,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",7.4,7.19,7.296,-0.074,-1,87414.165792,350,7.3022,{"date":338,"open":13,"high":339,"low":216,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",7.5,7.37,0.0894,1.23,161756.056217,602,7.3275,{"date":347,"open":348,"high":349,"low":206,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",7.21,7.46,7.2806,0.1052,1.47,273603.787018,684,7.3066,{"date":357,"open":358,"high":330,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",6.64,6.63,7.1754,0.2939,4.27,441418.800192,1052,7.003,{"date":367,"open":368,"high":206,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",7.14,6.87,6.8815,-0.2693,-3.77,384699.355313,912,7.002,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",7.52,7.12,7.1508,-0.4943,-6.47,230903.478386,682,7.2074,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":171,"vwap":395},"2026-09-04",7.94,7.97,7.5327,7.6451,-0.5076,-6.23,375128.023934,7.6392,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",7.56,8.2,7.39,8.1527,0.5789,7.64,811665.390488,2309,7.8338,{"date":408,"open":239,"high":409,"low":194,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",7.695,7.5738,0.6202,8.92,942114.521744,2083,7.4724,{"date":417,"open":239,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",7.105,6.935,6.9536,-0.1064,-1.51,253797.969601,716,7.0243,{"date":427,"open":13,"high":13,"low":428,"close":278,"change":429,"percent_change":69,"volume":430,"transactions":431,"vwap":432},"2026-08-31",6.8499,-0.24,356264.712641,952,7.0931,{"date":434,"open":435,"high":436,"low":268,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",7.31,7.68,7.3,-2.53,-25.74,1486731.722292,5146,7.2165,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":231,"volume":450,"transactions":451,"vwap":452},"2026-08-27",10.03,10.085,9.8,9.83,-0.1334,130478.191297,452,9.892,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",9.99,10.02,9.795,9.9634,-0.1166,-1.16,174972.0279,611,9.9382,{"date":465,"open":447,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",10.125,9.74,10.08,0.1626,1.64,91826.450786,371,10.0217,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":262,"volume":480,"transactions":481,"vwap":482},"2026-08-24",9.81,10.07,9.9174,0.0366,73324.476421,510,9.9608,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",10.14,10.245,9.85,9.8808,-0.2619,-2.58,506088.205507,583,9.9107,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",9.76,10.275,9.71,10.1427,0.3412,3.48,318507.983661,1114,9.999,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",9.52,9.985,9.8015,0.2475,2.59,168827.1657,820,9.8311,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",9.41,9.915,9.554,-0.0174,-0.18,249023.945125,871,9.6814,{"date":526,"open":527,"high":496,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",9.73,9.475,9.5714,-0.3686,-3.71,206208.663092,900,9.6086,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",9.55,10.11,9.26,9.94,0.3,3.11,1187147.771487,4193,9.8514,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",9.3,9.679,9.14,9.64,0.444,4.83,192435.795429,1130,9.4356,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",8.88,9.235,8.83,9.196,0.066,0.72,108812.104673,909,9.0263,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",9.04,9.2745,9.02,9.13,-0.03,-0.33,200396.935243,1045,9.1808,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",8.95,9.17,9.16,-0.0173,-0.19,147714.020298,1042,9.0539,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",9.37,9.455,9.1,9.1773,-0.2155,-2.29,231932.894842,1164,9.2738,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",8.91,9.4,9.3928,0.5428,6.13,371322.673859,1859,9.1522,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",9.12,9.28,8.84,8.85,-0.1798,-1.99,179604.689778,1121,8.9774,{"date":622,"open":623,"high":570,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",8.64,8.612,9.0298,0.1898,2.15,176965.158275,1068,8.9051,{"date":632,"open":561,"high":633,"low":634,"close":614,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",8.93,8.675,0.1851,2.14,219384.761396,1074,8.7791,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",8.68,8.74,8.47,8.6549,0.0249,0.29,337478.813054,1589,8.616,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",8.71,8.835,8.49,8.63,-0.3811,-4.23,387621.138244,1760,8.683,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",8.9,9.34,9.0111,-0.0889,-0.98,513484.260641,2647,9.1088,{"date":673,"open":655,"high":573,"low":674,"close":593,"change":675,"percent_change":551,"volume":676,"transactions":677,"vwap":678},"2026-07-28",8.45,0.8,1054129.761823,5964,8.7397,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":61,"volume":686,"transactions":687,"vwap":688},"2026-07-27",8.38,8.48,8.18,8.3,-0.06,332468.801372,1585,8.3408,{"date":690,"open":691,"high":674,"low":692,"close":693,"change":694,"percent_change":541,"volume":695,"transactions":696,"vwap":697},"2026-07-24",8.37,8.08,8.36,0.025,218216.31204,1136,8.3026,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":636,"volume":705,"transactions":706,"vwap":707},"2026-07-23",8.16,8.341,8.02,8.335,0.175,303091.200857,1393,8.186,{"date":709,"open":710,"high":711,"low":712,"close":700,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",8.32,8.4301,8.1,-0.12,-1.45,357914.438417,1166,8.2287,{"date":719,"open":691,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",8.57,8.205,8.28,-0.3094,-3.6,241861.113125,1529,8.3022,{"date":729,"open":682,"high":642,"low":730,"close":731,"change":341,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",8.13,8.5894,1.05,619002.352924,2482,8.466,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",8.46,8.6801,8.26,8.5,-0.04,-0.47,722838.344432,3058,8.4613,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-16",8.21,8.8309,8.14,8.54,0.33,4.02,1027914.626946,4773,8.5113,{"date":759,"open":760,"high":684,"low":761,"close":749,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-15",8.035,7.671,2.1,34.37,5055288.970099,12845,8.1406,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":714,"volume":774,"transactions":775,"vwap":776},"2026-07-14",5.94,6.115,5.88,6.11,-0.09,434298.328281,1967,6.0191,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":188,"volume":784,"transactions":785,"vwap":786},"2026-07-13",6,6.38,5.85,6.2,0.345,1559591.200242,4417,6.1481,{"date":788,"open":789,"high":771,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",5.76,5.73,5.855,0.245,4.37,289800,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",5.27,5.625,5.61,0.19,3.51,242100,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",5.6,5.23,5.42,-0.291,-5.1,538100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",5.65,5.805,5.63,5.711,0.141,2.53,433900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",5.41,5.58,5.25,5.57,-0.1,-1.76,419300,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":76,"percent_change":780,"volume":833,"transactions":9,"vwap":832},"2026-07-02",5.43,5.67,367000,{"date":835,"open":836,"high":837,"low":838,"close":836,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":836},"2026-07-01",5.33,5.53,5.22,0.21,4.1,512800,{"date":843,"open":822,"high":831,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",4.91,5.12,-0.3,-5.54,838100,{"date":850,"open":851,"high":851,"low":852,"close":807,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":807},"2026-06-29",5.5,5.35,0.01,0.18,756900,{"date":857,"open":858,"high":807,"low":858,"close":822,"change":859,"percent_change":583,"volume":860,"transactions":9,"vwap":822},"2026-06-26",4.93,0.454,951200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",5.09,5.1,4.945,4.956,-0.034,-0.68,578000,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",4.8,5.18,4.99,0.176,3.66,800500,{"date":879,"open":844,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-23",4.98,4.79,4.814,-0.144,-2.9,466600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-22",5,5.19,4.9,4.958,-0.037,-0.74,430100,{"date":896,"open":858,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",5.07,4.815,4.995,0.088,1.79,574800,{"date":904,"open":797,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",5.55,4.905,4.907,-0.393,-7.42,822400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",5.06,5.365,5.05,5.3,0.291,5.81,653600,{"date":921,"open":880,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-15",5.215,4.931,5.0089998,0.209,4.35,1139400,{"date":929,"open":930,"high":898,"low":931,"close":872,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":872},"2026-06-12",4.73,4.66,0.065,1.37,677000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",4.58,4.87,4.505,4.735,0.115,2.49,876400,{"date":945,"open":946,"high":947,"low":937,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",4.69,4.795,4.62,-0.182,-3.79,541000,{"date":953,"open":954,"high":880,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",4.71,4.802,0.046,0.97,927400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",4.76,4.78,4.615,4.756,-0.013,-0.27,664000,{"date":969,"open":858,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",5.02,4.713,4.769,-0.356,-6.95,1123500,{"date":977,"open":978,"high":979,"low":845,"close":980,"change":290,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-04",5.28,5.34,5.125,1.38,526800,{"date":984,"open":851,"high":985,"low":899,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",5.515,5.055,-0.488,-8.8,711100,{"date":991,"open":805,"high":992,"low":851,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",5.682,5.543,-0.166,-2.91,679100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",5.51,5.9,5.47,5.709,0.124,2.22,1104700,{"date":1007,"open":1008,"high":1009,"low":837,"close":1010,"change":280,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-29",5.54,5.7,5.585,1.09,504800,{"date":1014,"open":1015,"high":905,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-28",5.32,5.26,5.525,0.165,3.08,719200,{"date":1022,"open":1008,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-27",5.595,5.335,5.36,-0.095,-1.74,785100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":574,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-26",5.49,5.52,5.39,5.455,-0.55,493400,{"date":1038,"open":999,"high":1039,"low":807,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-22",5.59,5.485,-0.023,-0.42,357500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-21",5.46,5.598,5.385,5.508,-0.017,-0.31,416600,{"date":1054,"open":979,"high":837,"low":873,"close":1017,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1017},"2026-05-20",0.125,2.31,808800,{"date":1059,"open":1039,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":438,"volume":1064,"transactions":9,"vwap":1062},"2026-05-19",5.68,5.395,5.4,-0.14,835000,{"date":1066,"open":1008,"high":1067,"low":851,"close":1008,"change":1068,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1008},"2026-05-18",5.742,0,584600,{"date":1071,"open":815,"high":1072,"low":1073,"close":1008,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1008},"2026-05-15",5.75,5.535,-0.169,-2.96,348300,{"date":1078,"open":1079,"high":1080,"low":799,"close":1002,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1002},"2026-05-14",5.79,5.87,-0.047,-0.82,342700,{"date":1085,"open":1086,"high":1087,"low":805,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-13",5.71,5.885,5.756,-0.059,-1.01,861800,{"date":1093,"open":1060,"high":771,"low":905,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-12",5.815,0.085,1.48,617400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":790,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":790},"2026-05-11",5.78,5.835,5.725,-0.08,-1.38,557700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":918,"change":1111,"percent_change":1112,"volume":1036,"transactions":9,"vwap":918},"2026-05-08",5.92,6.06,5.795,-0.23,-3.81,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-07",6.09,6.27,6.02,6.04,0.002,0.03,619100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-06",6.15,6.35,5.915,6.038,-0.077,-1.26,574100,{"date":1132,"open":1133,"high":1134,"low":905,"close":770,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":770},"2026-05-05",5.8,6.155,-1.105,-15.3,2414700,{"date":1139,"open":437,"high":1140,"low":1141,"close":319,"change":1041,"percent_change":1142,"volume":1143,"transactions":9,"vwap":319},"2026-05-04",7.41,7.18,-0.32,322500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":900,"percent_change":342,"volume":1150,"transactions":9,"vwap":1149},"2026-05-01",7.27,7.365,7.2,7.243,259500,{"date":1152,"open":195,"high":1153,"low":297,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-30",7.245,7.155,-0.233,-3.15,162900,{"date":1159,"open":297,"high":1160,"low":270,"close":1161,"change":1162,"percent_change":1016,"volume":1163,"transactions":9,"vwap":1161},"2026-04-29",7.65,7.388,0.369,754000,{"date":1165,"open":195,"high":1166,"low":297,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-28",7.255,7.019,-0.041,-0.58,340200,{"date":1172,"open":1173,"high":1146,"low":289,"close":278,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":278},"2026-04-27",7.25,-0.218,-3,286000,{"date":1178,"open":1179,"high":437,"low":268,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-24",7.09,7.278,0.208,2.94,320600,{"date":1185,"open":226,"high":400,"low":1186,"close":205,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":205},"2026-04-23",6.915,-0.433,-5.77,436100,{"date":1191,"open":339,"high":1192,"low":185,"close":1193,"change":1194,"percent_change":112,"volume":1195,"transactions":9,"vwap":1193},"2026-04-22",7.575,7.503,0.089,384500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-21",7.74,7.82,7.38,7.414,-0.165,-2.18,424900,{"date":1206,"open":437,"high":1207,"low":320,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-20",7.59,7.579,0.189,2.56,646600,{"date":1213,"open":437,"high":1214,"low":379,"close":400,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":400},"2026-04-17",7.505,0.27,3.79,907300,{"date":1219,"open":1220,"high":1154,"low":1220,"close":379,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":379},"2026-04-16",6.73,0.068,0.96,457700,{"date":1225,"open":1226,"high":195,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-15",6.76,6.61,7.052,0.442,6.69,463300,{"date":1233,"open":1227,"high":1234,"low":1235,"close":1227,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1227},"2026-04-14",6.71,6.54,0.118,1.82,440600,{"date":1240,"open":781,"high":1241,"low":781,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-13",6.58,6.492,0.584,9.88,559200,{"date":1247,"open":606,"high":1248,"low":1101,"close":1249,"change":949,"percent_change":242,"volume":1250,"transactions":9,"vwap":1249},"2026-04-10",6.14,5.908,417700,{"date":1252,"open":1109,"high":1253,"low":1254,"close":1115,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1115},"2026-04-09",6.12,5.825,0.022,0.36,393000,{"date":1259,"open":606,"high":1260,"low":779,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-08",6.18,6.068,0.258,4.44,476300,{"date":1266,"open":1267,"high":1268,"low":1072,"close":918,"change":521,"percent_change":1269,"volume":1270,"transactions":9,"vwap":918},"2026-04-07",5.895,5.97,-3.01,402100,{"date":1272,"open":1273,"high":1274,"low":769,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-06",6.05,6.22,5.99,0.042,0.71,559300,{"date":1280,"open":1281,"high":1268,"low":1032,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-02",5.62,5.948,0.181,3.14,614600,{"date":1287,"open":1275,"high":1275,"low":799,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-01",5.767,-0.156,-2.63,771600,{"date":1293,"open":1294,"high":1295,"low":1009,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-31",5.84,5.98,5.923,0.143,2.47,455100,{"date":1301,"open":799,"high":1080,"low":799,"close":1100,"change":1215,"percent_change":890,"volume":1302,"transactions":9,"vwap":1100},"2026-03-30",651100,{"date":1304,"open":1294,"high":1294,"low":999,"close":999,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":999},"2026-03-27",-0.427,-7.19,753400,{"date":1309,"open":789,"high":1248,"low":789,"close":1310,"change":1311,"percent_change":352,"volume":1312,"transactions":9,"vwap":1310},"2026-03-26",5.937,0.086,1205900,{"date":1314,"open":188,"high":606,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-25",5.69,5.851,0.166,2.92,920600,{"date":1321,"open":771,"high":1268,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-24",5.64,5.685,-0.345,-5.72,1447800,{"date":1328,"open":1133,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1227,"volume":1333,"transactions":9,"vwap":1331},"2026-03-23",6.091,5.66,6.03,0.374,1456000,{"date":1335,"open":1009,"high":1079,"low":1040,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-20",5.656,-0.049,-0.86,886900,{"date":1341,"open":1086,"high":1080,"low":905,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-19",5.705,-0.105,-1.81,872100,{"date":1347,"open":1348,"high":1349,"low":918,"close":918,"change":1042,"percent_change":1350,"volume":1351,"transactions":9,"vwap":918},"2026-03-18",6.1,6.21,-6.74,905200,{"date":1353,"open":1124,"high":1354,"low":1124,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-17",6.455,6.23,0.174,2.87,698100,{"date":1360,"open":1275,"high":1361,"low":1275,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-16",6.17,6.056,0.136,2.3,751100,{"date":1367,"open":1072,"high":779,"low":790,"close":1108,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1108},"2026-03-13",0.13,2.25,592400,{"date":1372,"open":1118,"high":1274,"low":1373,"close":1079,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1079},"2026-03-12",5.775,-0.315,-5.16,1408800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-11",6.07,6.25,5.905,6.105,0.145,2.43,1588300,{"date":1387,"open":1348,"high":1388,"low":1389,"close":1390,"change":1051,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-10",6.16,5.91,5.96,-4.94,2014500,{"date":1394,"open":1395,"high":1396,"low":769,"close":1116,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1116},"2026-03-09",6.24,6.37,-0.239,-3.67,1901200,{"date":1401,"open":1241,"high":1234,"low":1402,"close":1403,"change":1404,"percent_change":1290,"volume":1405,"transactions":9,"vwap":1403},"2026-03-06",6.33,6.509,-0.176,865100,{"date":1407,"open":1125,"high":1226,"low":1125,"close":1408,"change":792,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-05",6.685,3.8,770800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1368,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-04",6.245,6.6,6.237,6.44,2.06,529700,{"date":1420,"open":771,"high":1421,"low":1080,"close":1422,"change":839,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-03",6.46,6.31,3.44,1327500,{"date":1426,"open":1389,"high":1427,"low":781,"close":1348,"change":521,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1348},"2026-03-02",6.19,-2.87,989100,{"date":1431,"open":1388,"high":1432,"low":1379,"close":1433,"change":854,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-27",6.32,6.28,2.95,674700,{"date":1437,"open":1438,"high":1234,"low":1439,"close":1348,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1348},"2026-02-26",6.66,5.82,-0.5,-7.58,2398500,{"date":1444,"open":1445,"high":1186,"low":1446,"close":1414,"change":1447,"percent_change":981,"volume":1448,"transactions":9,"vwap":1414},"2026-02-25",6.605,6.355,0.09,1801200,{"date":1450,"open":799,"high":269,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-24",5.48,6.51,0.77,13.41,3515700,{"date":1457,"open":1458,"high":1124,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-23",5.01,4.875,5.74,0.6,11.67,5545600,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":742,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-20",5.11,5.434,5.14,-0.77,938400,{"date":1472,"open":970,"high":889,"low":1473,"close":873,"change":280,"percent_change":1474,"volume":1475,"transactions":9,"vwap":873},"2026-02-19",4.97,1.17,761300,{"date":1477,"open":1478,"high":889,"low":844,"close":845,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":845},"2026-02-18",4.96,0.16,3.23,783100,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1478,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1478},"2026-02-17",4.85,5.147,0.12,2.48,1353400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1215,"percent_change":1389,"volume":1495,"transactions":9,"vwap":1494},"2026-02-13",4.59,4.845,4.555,4.84,987100,{"date":1497,"open":1492,"high":1498,"low":21,"close":1499,"change":575,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-12",4.86,4.57,-6.73,3066900,{"date":1503,"open":1504,"high":1505,"low":962,"close":890,"change":429,"percent_change":1506,"volume":1507,"transactions":9,"vwap":890},"2026-02-11",5.15,5.17,-4.67,2240100,{"date":1509,"open":1458,"high":1025,"low":888,"close":1468,"change":290,"percent_change":981,"volume":1510,"transactions":9,"vwap":1468},"2026-02-10",1960000,{"date":1512,"open":1494,"high":863,"low":1513,"close":897,"change":854,"percent_change":1514,"volume":1515,"transactions":9,"vwap":897},"2026-02-09",4.75,3.68,1847700,{"date":1517,"open":1498,"high":858,"low":1518,"close":1519,"change":1520,"percent_change":1364,"volume":1521,"transactions":9,"vwap":1519},"2026-02-06",4.7,4.89,0.11,1530200,{"date":1523,"open":858,"high":1524,"low":1525,"close":962,"change":966,"percent_change":1526,"volume":1527,"transactions":9,"vwap":962},"2026-02-05",5.039,4.545,-5.35,1808000,{"date":1529,"open":1530,"high":824,"low":872,"close":915,"change":521,"percent_change":1531,"volume":1532,"transactions":9,"vwap":915},"2026-02-04",5.2,-3.44,1607200,{"date":1534,"open":815,"high":188,"low":1468,"close":806,"change":724,"percent_change":1535,"volume":1536,"transactions":9,"vwap":806},"2026-02-03",-40.77,5427300,{"date":1538,"open":614,"high":582,"low":1539,"close":561,"change":713,"percent_change":231,"volume":1540,"transactions":9,"vwap":561},"2026-02-02",8.8,411000,{"date":1542,"open":615,"high":1543,"low":1544,"close":581,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":581},"2026-01-30",9,8.72,-0.13,-1.43,508900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-29",9.39,9.44,8.89,9.08,-0.34,-3.61,453600,{"date":1558,"open":496,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-28",9.9,9.27,9.42,-0.52,-5.23,360700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":540,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":540},"2026-01-27",10.33,10.35,9.84,-0.41,-3.96,247000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1568,"change":1578,"percent_change":826,"volume":1579,"transactions":9,"vwap":1568},"2026-01-26",10.34,10.5,10.304,-0.01,130600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-23",10.44,10.47,10.28,10.36,-0.188,-1.78,134200,{"date":1590,"open":1567,"high":1591,"low":1567,"close":1592,"change":1593,"percent_change":1263,"volume":1594,"transactions":9,"vwap":1592},"2026-01-22",10.67,10.548,0.448,186700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-21",9.96,10.24,9.82,10.1,0.26,2.64,328900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1569,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1569},"2026-01-20",10,10.175,9.797,-0.66,-6.29,484800,{"date":1613,"open":1583,"high":1614,"low":1615,"close":1576,"change":147,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1576},"2026-01-16",10.515,10.26,0.38,273200,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1142,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-15",10.84,10.395,10.46,-2.97,243000,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1616,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-14",10.3,10.83,10.78,3.65,296100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-13",10.65,10.66,10.293,10.4,-0.28,-2.62,338400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1545,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-12",10.79,10.845,10.48,10.68,-1.2,327000,{"date":1650,"open":1651,"high":1652,"low":1646,"close":1653,"change":1111,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-09",11.23,11.25,10.81,-2.08,295900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":826,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-08",10.97,11.33,10.87,11.04,-0.9,199500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-07",11.69,11.76,11.07,11.14,-0.54,-4.62,167700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-06",11.44,11.697,11.34,11.68,0.2,1.74,97900,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1229,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-05",10.95,11.761,11.48,4,336900,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":333,"volume":1695,"transactions":9,"vwap":1693},"2026-01-02",11.26,10.86,11.038,-0.112,319200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-31",11.37,11.4,11.13,11.15,-0.273,-2.39,287100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-30",11.58,11.59,11.41,11.423,-0.157,-1.36,83700,{"date":1715,"open":1678,"high":1716,"low":1675,"close":1707,"change":585,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1707},"2025-12-29",11.81,-1.61,160800,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-26",11.79,11.61,11.77,-0.042,-0.36,120700,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-24",11.53,11.82,11.812,0.222,1.92,83500,{"date":1736,"open":1737,"high":1738,"low":1699,"close":1708,"change":107,"percent_change":714,"volume":1739,"transactions":9,"vwap":1708},"2025-12-23",11.78,11.822,134800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1667,"change":147,"percent_change":76,"volume":1745,"transactions":9,"vwap":1667},"2025-12-22",11.83,12.02,11.72,178300,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1744,"change":1368,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1744},"2025-12-19",11.38,11.827,1.12,143200,{"date":1753,"open":1754,"high":1755,"low":1699,"close":1708,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1708},"2025-12-18",11.71,11.895,-0.306,-2.57,289300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-17",12.41,12.75,11.88,11.896,-0.464,-3.75,122800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-16",12.43,12.68,12.24,12.36,0.23,1.9,146900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":995,"volume":1784,"transactions":9,"vwap":1782},"2025-12-15",12.58,12.95,12.09,12.13,-0.364,195000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-12",12.47,12.683,12.315,12.494,-0.026,-0.21,171700,{"date":1795,"open":1796,"high":1797,"low":1742,"close":1798,"change":84,"percent_change":901,"volume":1799,"transactions":9,"vwap":1798},"2025-12-11",11.89,12.57,12.52,169500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1368,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-10",12.07,12.46,11.93,12.3,1.07,135900,{"date":1809,"open":1810,"high":1803,"low":1802,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-09",12.15,12.17,-0.16,-1.3,76000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-08",12.84,12.89,12.27,12.33,-0.459,-3.59,205800,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":925,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-05",12.53,13.05,12.5,12.789,1.66,180700,{"date":1833,"open":1810,"high":1834,"low":1835,"close":1779,"change":1836,"percent_change":933,"volume":1837,"transactions":9,"vwap":1779},"2025-12-04",12.693,12.05,0.17,309100,{"date":1839,"open":1827,"high":1840,"low":1841,"close":1761,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1761},"2025-12-03",13.51,12.06,-0.673,-5.14,570500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-02",13.06,13.471,12.779,13.083,0.127,0.98,230100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":332,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-01",12.69,13.216,12.67,12.956,-0.57,113000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-28",12.86,13.156,12.8,13.03,0.368,2.91,147500,{"date":1872,"open":1787,"high":1866,"low":1873,"close":1874,"change":1732,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-26",12.42,12.662,1.78,129700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-25",12.295,12.73,12.23,12.44,0.25,2.05,183800,{"date":1887,"open":1888,"high":1889,"low":1796,"close":1890,"change":1068,"percent_change":1068,"volume":1891,"transactions":9,"vwap":1890},"2025-11-24",12.195,12.26,12.19,173000,{"date":1893,"open":1652,"high":1894,"low":1652,"close":1890,"change":1222,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1890},"2025-11-21",12.31,8.55,194800,{"date":1898,"open":1772,"high":1772,"low":1899,"close":1651,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1651},"2025-11-20",11.21,-0.8,-6.65,447000,{"date":1904,"open":1905,"high":1805,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-19",12.2,11.671,12.03,-0.208,-1.7,409000,{"date":1912,"open":1913,"high":1779,"low":1810,"close":1914,"change":1915,"percent_change":531,"volume":1916,"transactions":9,"vwap":1914},"2025-11-18",12.51,12.238,-0.472,262300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1042,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-17",13.11,13.24,12.475,12.71,-3.2,412000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-14",13.7,13.89,13.1,13.13,-1.08,-7.6,432000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-13",14.83,15.09,14.141,14.21,-0.85,-5.64,322200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1169,"volume":1950,"transactions":9,"vwap":1948},"2025-11-12",15.22,15.41,14.929,15.06,-0.088,188000,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-11",14.69,15.4,15.148,0.488,3.33,177000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":77,"volume":1966,"transactions":9,"vwap":1964},"2025-11-10",15.02,15.156,14.44,14.66,0.02,228800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":846,"volume":1974,"transactions":9,"vwap":1972},"2025-11-07",14.35,14.745,14.01,14.64,-0.044,235500,{"date":1976,"open":1977,"high":1978,"low":1964,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-06",15.28,15.47,14.684,-0.806,-5.2,237500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":281,"percent_change":771,"volume":1989,"transactions":9,"vwap":1988},"2025-11-05",14.65,15.57,14.6,15.49,304100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-04",15.1,15.123,14.59,14.63,-1.059,-6.75,440300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":995,"volume":2006,"transactions":9,"vwap":2004},"2025-11-03",16.24,16.6,15.395,15.689,-0.471,526000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-31",15.68,16.25,15.38,16.16,0.61,3.92,512700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1082,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-30",16.46,16.83,15.525,15.55,-5.01,688100,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-29",17.86,16.211,16.37,-1.667,-9.24,1725000,{"date":2033,"open":2034,"high":20,"low":2035,"close":2036,"change":2037,"percent_change":388,"volume":2038,"transactions":9,"vwap":2036},"2025-10-28",19.55,17.96,18.037001,1.327,4191500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1774,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-27",16.96,17.447,16.669,16.71,1.4,489900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1447,"percent_change":154,"volume":2053,"transactions":9,"vwap":2052},"2025-10-24",16.685,17.119,16.45,16.48,223100,{"date":2055,"open":2056,"high":2002,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-23",15.7,16.39,0.7,4.46,192000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-22",16.2,16.315,15.66,15.69,-0.94,-5.65,211100,{"date":2071,"open":2012,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-21",16.77,16.12,16.63,0.39,2.4,301500,{"date":2079,"open":2080,"high":2057,"low":2081,"close":2001,"change":1453,"percent_change":880,"volume":2082,"transactions":9,"vwap":2001},"2025-10-20",15.62,15.6,283300,{"date":2084,"open":2085,"high":2021,"low":2086,"close":1978,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1978},"2025-10-17",14.56,14.55,0.56,3.76,315500,{"date":2091,"open":2092,"high":2093,"low":1994,"close":2094,"change":1338,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-16",15.84,16,14.91,-5.45,386300,{"date":2098,"open":2099,"high":2100,"low":2056,"close":2101,"change":1562,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-15",16.41,16.649,15.77,-3.19,312400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1447,"percent_change":2087,"volume":2110,"transactions":9,"vwap":2109},"2025-10-14",15.61,16.59,15.19,16.29,392100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2063,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2063},"2025-10-13",17.059999,17.14,15.858,-0.45,-2.7,865400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-10",20.01,20.27,16.62,16.65,-3.14,-15.87,827300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":333,"volume":2135,"transactions":9,"vwap":2133},"2025-10-09",20.47,20.525,19.39,19.79,-0.2,390500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-08",19.54,20.12,18.5,19.99,0.81,4.22,698600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":517,"volume":2152,"transactions":9,"vwap":2150},"2025-10-07",19,19.71,18.44,19.18,1.65,1866600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1222,"percent_change":1079,"volume":2159,"transactions":9,"vwap":2158},"2025-10-06",17,17.83,16.7,17.53,789900,{"date":2161,"open":2073,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2013,"volume":2166,"transactions":9,"vwap":2164},"2025-10-03",16.72,15.88,16.57,0.1,199100,{"date":2168,"open":2065,"high":2169,"low":2081,"close":2169,"change":1806,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-02",16.47,6.95,362700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":1954,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1954},"2025-10-01",15.54,15.94,15.21,-0.22,-1.41,392300,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2080,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2080},"2025-09-30",16.99,15.515,-1.27,-7.52,498400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":340,"volume":2194,"transactions":9,"vwap":2192},"2025-09-29",16.08,17.608,16.07,16.89,1.16,635900,{"date":2196,"open":2106,"high":2197,"low":2198,"close":2199,"change":1368,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-26",15.89,15.36,15.73,0.83,1091500,{"date":2203,"open":2163,"high":2204,"low":2205,"close":2081,"change":2206,"percent_change":242,"volume":2207,"transactions":9,"vwap":2081},"2025-09-25",15.9,15.309,-0.48,123400,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2189,"change":102,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2189},"2025-09-24",15.93,16.4,1.52,110400,{"date":2215,"open":2216,"high":2123,"low":2199,"close":2092,"change":585,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2092},"2025-09-23",16.1,-1.19,164300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-22",16.059999,16.15,15.702,16.030001,-0.242,-1.49,1147800,{"date":2229,"open":2018,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-19",16.5,16.11,16.272,-0.168,-1.02,116200,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":1119,"percent_change":853,"volume":2241,"transactions":9,"vwap":2240},"2025-09-18",17.21,16.365,16.44,328500,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":858,"volume":2248,"transactions":9,"vwap":2246},"2025-09-17",15.8,16.76,16.438,0.773,201700,{"date":2250,"open":2009,"high":2244,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-16",15.339,15.665,-0.115,-0.73,73400,{"date":2257,"open":2204,"high":2258,"low":2259,"close":2260,"change":290,"percent_change":54,"volume":2261,"transactions":9,"vwap":2260},"2025-09-15",16.309,15.65,15.78,71400,{"date":2263,"open":2244,"high":2189,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-12",15.681,15.71,-0.174,-1.1,18000,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-11",15.2,15.919,15.884,0.739,4.88,54100,{"date":2278,"open":2093,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2255,"transactions":9,"vwap":2281},"2025-09-10",16.255,14.97,15.145,-0.983,-6.09,{"date":2285,"open":2286,"high":2286,"low":2221,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-09",16.36,16.128,-0.319,-1.94,41600,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2294,"change":2296,"percent_change":132,"volume":2297,"transactions":9,"vwap":2294},"2025-09-08",16.42,16.447,16.18,0.076,31300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-05",17.08,17.13,16.371,-0.151,-0.91,25800,{"date":2307,"open":2308,"high":2308,"low":2183,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-04",17.16,16.522,-0.564,-3.3,49400,{"date":2314,"open":2072,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":291,"volume":2319,"transactions":9,"vwap":2317},"2025-09-03",17.11,16.735,17.086,0.171,20800,{"date":2321,"open":2322,"high":2323,"low":2230,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-02",16.67,16.915,-0.443,-2.55,39500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1068,"percent_change":1068,"volume":2333,"transactions":9,"vwap":2332},"2025-08-29",17.35,17.63,17.24,17.358,19400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2332,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2332},"2025-08-28",17.36,17.47,17.111,0.278,1.63,20000,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2300,"change":2346,"percent_change":617,"volume":2347,"transactions":9,"vwap":2300},"2025-08-27",16.795,17.31,-0.347,64800,{"date":2349,"open":2350,"high":2351,"low":2300,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-26",17.19,17.427,0.314,1.83,14400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-25",17.2,17.23,16.91,17.113,-0.178,-1.03,29700,{"date":2365,"open":2051,"high":2366,"low":2028,"close":2367,"change":1011,"percent_change":1220,"volume":2368,"transactions":9,"vwap":2367},"2025-08-22",17.38,17.291,49300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-08-21",16.22,16.34,15.952,16.201,-0.267,-1.62,42900,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-08-20",16.87,16.92,16.348,16.468,-0.462,-2.73,46600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-08-19",17.18,17.568,16.911,16.93,-0.288,-1.67,96900,{"date":2397,"open":2300,"high":2366,"low":2300,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-18",17.218,0.098,0.57,43600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":647,"volume":2409,"transactions":9,"vwap":2407},"2025-08-15",17.22,17.499,17.049999,17.12,0.05,33000,{"date":2411,"open":2389,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1555,"volume":2416,"transactions":9,"vwap":2414},"2025-08-14",17.351,16.58,17.07,-0.64,77300,{"date":2418,"open":2413,"high":2419,"low":2413,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-08-13",17.78,17.71,1.243,7.55,75600,{"date":2425,"open":2295,"high":2426,"low":2295,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-12",16.825,16.467,0.422,2.63,42300,{"date":2432,"open":2028,"high":2044,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-11",15.992,16.045,-0.314,-1.92,49000,{"date":2439,"open":2049,"high":2049,"low":2440,"close":2441,"change":2442,"percent_change":1717,"volume":2443,"transactions":9,"vwap":2441},"2025-08-08",16.27,16.359,-0.268,59000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1555,"volume":2451,"transactions":9,"vwap":2449},"2025-08-07",17.57,17.579,16.38,16.627,-0.623,82700,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-06",16.8,17.315,16.74,17.25,0.769,4.67,36200,{"date":2462,"open":2454,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":68,"volume":2460,"transactions":9,"vwap":2465},"2025-08-05",16.82,16.3,16.481,-0.085,{"date":2468,"open":2469,"high":2454,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-04",16.51,16.282,16.566,0.366,2.26,31600,{"date":2476,"open":2157,"high":2157,"low":2204,"close":2063,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2063},"2025-08-01",-0.765,-4.51,75000,{"date":2481,"open":2366,"high":2446,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-07-31",16.831,16.965,-0.474,-2.72,89000,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-07-30",18.86,17.39,17.439,-0.881,-4.81,295400,{"date":2496,"open":2497,"high":2498,"low":2026,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-07-29",18.47,19.369,18.32,-3.989,-17.88,555400,{"date":2504,"open":2505,"high":173,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-07-28",22.47,22.11,22.309,0.137,0.62,97500,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":54,"volume":2518,"transactions":9,"vwap":2516},"2025-07-25",22.07,22.6,22.035999,22.172,0.099,27100,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-07-24",21.99,22.501,21.9,22.073,0.701,3.28,30000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-07-23",21.61,21.69,21.049999,21.372,0.284,1.35,22900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-07-22",20.6,21.108,20.49,21.087999,0.683,3.35,12800,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-07-21",21.1,21.14,20.405,0.402,2.01,21700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":102,"volume":2561,"transactions":9,"vwap":2559},"2025-07-18",19.901,20.059,19.62,20.0030003,0.047,13000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-07-17",19.4,20.069,19.28,19.956,0.523,2.69,25100,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":1081,"percent_change":429,"volume":2576,"transactions":9,"vwap":2575},"2025-07-16",19.48,18.805,19.433,11200,{"date":2578,"open":2579,"high":2580,"low":2573,"close":2573,"change":1670,"percent_change":2117,"volume":2581,"transactions":9,"vwap":2573},"2025-07-15",19.67,19.84,10200,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2586,"change":2587,"percent_change":207,"volume":2588,"transactions":9,"vwap":2586},"2025-07-14",19.59,20.035,20.02,1.3,14600,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-11",20.67,18.408,18.72,-2.38,-11.28,24900,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2548,"change":2602,"percent_change":1487,"volume":2603,"transactions":9,"vwap":2548},"2025-07-10",20.371,21.32,20.36,0.511,4700,{"date":2605,"open":2606,"high":2548,"low":2607,"close":2608,"change":2609,"percent_change":1082,"volume":2610,"transactions":9,"vwap":2608},"2025-07-09",20.83,20.469,20.589,-0.171,4500,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":1609,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-08",21.42,20.41,20.76,-3.08,23800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2613,"change":2177,"percent_change":2234,"volume":2623,"transactions":9,"vwap":2613},"2025-07-07",21.539,21.68,21.192,14800,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2628,"change":1679,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-07-03",21.74,22.040001,21.64,0.93,14300,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":97,"percent_change":818,"volume":2636,"transactions":9,"vwap":2635},"2025-07-02",20.982,21.779,21.44,31700,{"date":2638,"open":2639,"high":2640,"low":2639,"close":20,"change":2641,"percent_change":818,"volume":2642,"transactions":9,"vwap":20},"2025-07-01",20.3,21.15,0.515,13600,{"date":2644,"open":2645,"high":2541,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-06-30",20.21,20.161,20.395,0.395,1.98,38900,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-06-27",19.88,20.049999,19.64,20,0.205,1.04,7700,{"date":2661,"open":2662,"high":2663,"low":2147,"close":2663,"change":2408,"percent_change":1883,"volume":2664,"transactions":9,"vwap":2663},"2025-06-26",19.6,19.795,27200,{"date":2666,"open":2656,"high":2139,"low":2667,"close":2668,"change":2669,"percent_change":2376,"volume":2670,"transactions":9,"vwap":2668},"2025-06-25",19.559,19.745,-0.325,10400,{"date":2672,"open":2673,"high":2674,"low":2584,"close":2675,"change":313,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-06-24",20.031,20.17,20.07,4.04,15400,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2681,"change":2683,"percent_change":1322,"volume":2684,"transactions":9,"vwap":2681},"2025-06-23",18.67,19.29,18.355,1.03,22500,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-06-20",18.030001,18.389,18.26,0.75,4.28,5400,{"date":2694,"open":2695,"high":2574,"low":2155,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-06-18",18.374,17.51,-1.13,-6.06,16900,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2704,"change":1940,"percent_change":2705,"volume":171,"transactions":9,"vwap":2704},"2025-06-17",19.086,18.57,18.64,-4.36,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1453,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-06-16",19.453,19.5,19.32,19.49,4.11,4000,{"date":2715,"open":2141,"high":2716,"low":2717,"close":2593,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2593},"2025-06-13",20.5,18.58,-2.16,-10.34,18100,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2725,"change":290,"percent_change":76,"volume":2726,"transactions":9,"vwap":2725},"2025-06-12",21,21.069,20.88,3100,{"date":2728,"open":2549,"high":2549,"low":2729,"close":2730,"change":147,"percent_change":800,"volume":2731,"transactions":9,"vwap":2730},"2025-06-11",20.55,20.81,2700,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-06-10",20.62,20.84,20.605,20.77,0.43,2.11,2100,{"date":2742,"open":2743,"high":2744,"low":2656,"close":2744,"change":853,"percent_change":2408,"volume":2745,"transactions":9,"vwap":2744},"2025-06-09",20.215,20.34,2800,{"date":2747,"open":2586,"high":2748,"low":2653,"close":2748,"change":2087,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-06-06",20.33,2.83,2600,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2755,"change":1792,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-06-05",19.81,20.2,19.77,-1.05,1700,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":83,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-06-04",19.17,20.040001,19.162,19.98,3.85,14500,{"date":2767,"open":2768,"high":2769,"low":2768,"close":2769,"change":1215,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-06-03",18.63,19.24,1.42,5200,{"date":2773,"open":2149,"high":2774,"low":2775,"close":2774,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2774},"2025-06-02",18.97,18.369,0.35,1.88,600,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1554,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-05-30",18.55,18.66,18.23,18.62,-1.79,10000,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":846,"percent_change":272,"volume":2793,"transactions":9,"vwap":2792},"2025-05-29",18.91,19.1,18.68,18.96,3900,{"date":2795,"open":2564,"high":2564,"low":2796,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-05-28",19.26,-0.05,-0.26,800,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-05-27",19.33,19.341,19.25,19.31,0.85,4.6,3000,{"date":2810,"open":2783,"high":2140,"low":2783,"close":2811,"change":1662,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-05-23",18.46,-4.65,12000,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":826,"percent_change":68,"volume":2820,"transactions":9,"vwap":2819},"2025-05-22",19.43,19.52,19.22,19.36,8100,{"date":2822,"open":2823,"high":2823,"low":2823,"close":2823,"change":1440,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-05-21",19.46,-2.51,200,{"date":2827,"open":2828,"high":2829,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-05-20",19.66,19.96,0.15,0.76,6700,{"date":2834,"open":2835,"high":2836,"low":2835,"close":2753,"change":1368,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2753},"2025-05-19",19.38,19.85,0.66,1400,{"date":2840,"open":2841,"high":2842,"low":2841,"close":2842,"change":2843,"percent_change":1830,"volume":2844,"transactions":9,"vwap":2842},"2025-05-16",19.481,19.68,0.322,2400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-05-15",19.9,19.924,19.358,-0.651,-3.25,3300,{"date":2854,"open":2855,"high":2855,"low":2856,"close":2857,"change":1836,"percent_change":281,"volume":2858,"transactions":9,"vwap":2857},"2025-05-14",20.1,19.86,20.0090008,2000,{"date":2860,"open":2861,"high":2862,"low":2662,"close":2863,"change":2864,"percent_change":2400,"volume":2692,"transactions":9,"vwap":2863},"2025-05-13",19.666,19.91,19.839,0.113,{"date":2866,"open":2867,"high":2867,"low":2868,"close":2868,"change":291,"percent_change":1062,"volume":2869,"transactions":9,"vwap":2868},"2025-05-12",20.73,19.726,5700,{"date":2871,"open":2147,"high":2872,"low":2873,"close":2873,"change":2874,"percent_change":2875,"volume":2793,"transactions":9,"vwap":2873},"2025-05-09",19.3,18.716,-0.149,-0.79,{"date":2877,"open":2878,"high":2790,"low":2878,"close":2879,"change":2880,"percent_change":1468,"volume":2838,"transactions":9,"vwap":2879},"2025-05-08",18.4,18.865,0.922,{"date":2882,"open":2419,"high":2883,"low":2884,"close":2883,"change":2885,"percent_change":2212,"volume":2886,"transactions":9,"vwap":2883},"2025-05-07",17.943,17.55,0.268,3500,{"date":2888,"open":2889,"high":2889,"low":2890,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-05-06",17.9,17.675,-0.223,-1.25,2900,{"date":2895,"open":2896,"high":2897,"low":2896,"close":2898,"change":2899,"percent_change":2088,"volume":2900,"transactions":9,"vwap":2898},"2025-05-05",17.715,18.31,17.898,0.648,5600,{"date":2902,"open":2903,"high":2904,"low":2903,"close":2457,"change":2905,"percent_change":1281,"volume":2906,"transactions":9,"vwap":2457},"2025-05-02",16.86,17.46,0.918,10500,{"date":2908,"open":2230,"high":2909,"low":2464,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-01",16.55,16.332,-0.227,-1.37,1600,{"date":2915,"open":2916,"high":2917,"low":2021,"close":2917,"change":2918,"percent_change":2919,"volume":2893,"transactions":9,"vwap":2917},"2025-04-30",15.56,16.559,-0.258,-1.53,{"date":2921,"open":2922,"high":2903,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-04-29",15.92,16.817,0.708,4.4,17000,{"date":2928,"open":2018,"high":2018,"low":2929,"close":2930,"change":2931,"percent_change":1104,"volume":2932,"transactions":9,"vwap":2930},"2025-04-28",15.83,16.109,-0.226,5800,{"date":2934,"open":2935,"high":2936,"low":2191,"close":2936,"change":2937,"percent_change":1680,"volume":2858,"transactions":9,"vwap":2936},"2025-04-25",16.23,16.335,0.28,{"date":177,"open":2056,"high":2939,"low":2081,"close":2939,"change":2940,"percent_change":2473,"volume":2941,"transactions":9,"vwap":2939},16.055,0.355,3700]