[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRV":3,"homepage-market-summary":30,"stock-historical-DRV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DRV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Real Estate Bear 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6133,0.61412,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.5,23.25,23.595,22.69,23.71,-0.21,-0.89,189252.63621,27.75,16.26,136992.45406610757,63,4331,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.75,132663,48421905.970593,-15.44,"2025-04-22",[182,185,194,205,216,227,238,248,259,270,281,292,303,314,323,332,343,352,363,372,382,393,403,412,422,433,444,455,465,476,485,494,505,514,524,534,544,554,564,573,581,590,597,605,613,622,631,642,651,661,670,677,684,692,703,710,719,727,737,747,756,764,771,777,783,788,794,800,805,811,815,822,829,835,840,848,853,857,863,869,875,883,889,897,902,908,914,920,927,933,936,941,947,953,958,963,968,973,978,984,991,997,1003,1009,1016,1025,1028,1035,1042,1049,1058,1064,1070,1077,1084,1091,1096,1103,1109,1113,1120,1128,1134,1142,1150,1159,1165,1173,1181,1190,1199,1207,1214,1220,1229,1237,1245,1253,1259,1267,1276,1283,1291,1297,1304,1311,1318,1326,1332,1339,1345,1351,1356,1360,1366,1373,1380,1385,1389,1395,1402,1408,1414,1420,1428,1436,1443,1450,1457,1464,1470,1477,1485,1491,1498,1504,1511,1517,1524,1531,1537,1542,1548,1553,1559,1565,1572,1578,1585,1591,1594,1599,1605,1611,1618,1625,1632,1638,1644,1650,1657,1665,1671,1677,1684,1689,1693,1698,1705,1711,1718,1723,1728,1735,1741,1745,1751,1757,1762,1767,1771,1776,1781,1789,1795,1799,1805,1809,1814,1818,1826,1831,1835,1842,1849,1856,1861,1866,1870,1874,1881,1886,1891,1897,1901,1904,1910,1915,1921,1925,1929,1935,1940,1944,1950,1953,1960,1965,1968,1974,1980,1985,1990,1994,1999,2004,2009,2015,2019,2025,2030,2036,2041,2044,2050,2055,2059,2063,2068,2074,2079,2082,2085,2090,2095,2102,2108,2114,2119,2123,2125,2130,2134,2137,2140,2144,2150,2155,2160,2166,2170,2175,2182,2186,2193,2197,2200,2205,2209,2213,2217,2222,2226,2228,2234,2239,2243,2248,2251,2253,2257,2262,2267,2271,2274,2278,2285,2288,2292,2298,2302,2306,2309,2312,2315,2318,2323,2327,2331,2335,2339,2345,2352,2359,2365,2368,2371,2375,2380,2387,2393,2396,2399,2402,2405,2409,2412,2416,2419,2425,2431,2436,2441,2449,2454],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1567,23.1782,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",23.34,24.18,0.42,1.8,175395.559972,1921,23.8646,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",22.42,23.39,22.14,23.29,0.69,3.05,137001.09156,1297,23.0201,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",22.61,23.03,22.3415,22.6,0.03,0.13,147360.548864,1082,22.6973,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",22.05,22.7757,21.97,22.57,0.31,1.39,149786.149648,1243,22.5035,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",22.09,22.55,21.9,22.26,0.2,0.91,105879.780311,1517,22.2204,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":152,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",21.62,22.08,21.4,22.06,1.61,92997.837285,1148,21.7666,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",21.06,21.78,20.91,21.71,0.97,4.68,118857.618483,1170,21.3852,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",20.6,20.875,20.53,20.74,-0.04,-0.19,66712.907944,659,20.7254,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",21.24,21.25,20.71,20.78,-0.63,-2.94,101347.894415,952,20.9161,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",21.31,21.45,21.07,21.41,0.65,3.13,72167.572638,794,21.2457,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",20.51,20.92,20.455,20.76,-0.26,-1.24,151592.230242,1219,20.6995,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",20.55,21.27,20.04,21.02,0.44,2.14,137178.886033,1196,20.7137,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":309,"volume":320,"transactions":321,"vwap":322},"2026-09-15",20.32,21.11,20.58,0.09,218571.30082,1566,20.6781,{"date":324,"open":325,"high":264,"low":326,"close":327,"change":152,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",20.03,19.8845,20.49,1.74,213571.151424,1651,20.3878,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",20.26,20.35,19.9055,20.14,-0.46,-2.23,252299.542088,1385,20.1238,{"date":344,"open":345,"high":264,"low":346,"close":261,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",20,19.88,0.52,2.59,157617.676168,1256,20.4075,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",19.52,20.1234,19.4398,20.08,0.64,3.29,75312.831866,813,19.9141,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":107,"percent_change":222,"volume":369,"transactions":370,"vwap":371},"2026-09-08",19.54,19.64,18.9405,19.44,112281.852777,724,19.2654,{"date":373,"open":374,"high":368,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",19.15,18.96,19.38,0.435,2.3,70784.552505,889,19.2063,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",19.41,19.45,18.92,18.945,-0.685,-3.49,196435.469249,1680,19.2086,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",19.34,19.839,19.63,0.45,2.35,101568.038341,1157,19.6559,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":107,"percent_change":222,"volume":409,"transactions":410,"vwap":411},"2026-09-01",19.2,19.4081,18.8,19.18,131789.560617,1341,19.1194,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":309,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",18.94,19.4295,18.87,19.12,2.36,129848.614899,1400,19.1936,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",18.32,18.75,18.23,18.68,0.28,1.52,202955.046986,1347,18.5406,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",18.03,18.42,17.95,18.4,0.53,2.97,84306.148465,925,18.2057,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",17.62,17.905,17.47,17.87,0.33,1.88,87341.41284,619,17.6951,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":112,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",17.59,17.79,17.44,17.54,-0.06,79066.163213,791,17.5323,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",17.8,18.01,17.53,17.55,-0.36,-2.01,189481.232696,1307,17.6841,{"date":477,"open":478,"high":435,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",17.66,17.91,0.07,0.39,127027.524687,1158,17.8451,{"date":486,"open":487,"high":487,"low":457,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",18.08,17.84,-0.08,-0.45,87502.864693,867,17.7722,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",18.02,18.38,17.89,17.92,-0.5,-2.71,267563.307229,1768,18.0688,{"date":506,"open":507,"high":508,"low":509,"close":436,"change":122,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",17.86,18.44,17.75,1.38,148776.851989,1649,18.2186,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",17.68,18.26,18.17,0.54,3.06,153578.574009,1554,18.0964,{"date":525,"open":526,"high":449,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",17.71,17.57,17.63,-0.16,-0.9,219767.895607,1497,17.6273,{"date":535,"open":536,"high":537,"low":538,"close":458,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",18.2,18.25,17.7,-0.76,-4.1,75333.774723,903,17.8897,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",18.965,19,18.55,-0.59,-3.08,45047.918378,557,18.7805,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":52,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",18.93,19.16,18.76,19.14,2.63,50406.197827,574,18.9883,{"date":565,"open":566,"high":416,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",18.15,18.65,0.7,3.9,89493.203903,1025,18.7146,{"date":574,"open":536,"high":536,"low":575,"close":437,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",17.65,-0.22,-1.21,38047.160398,629,17.9039,{"date":582,"open":583,"high":584,"low":585,"close":518,"change":398,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",17.4,18.33,17.29,2.54,84843.085855,796,17.9806,{"date":591,"open":446,"high":517,"low":446,"close":592,"change":593,"percent_change":107,"volume":594,"transactions":595,"vwap":596},"2026-08-05",17.72,0.01,112133.271548,1263,17.9339,{"date":598,"open":599,"high":600,"low":601,"close":526,"change":593,"percent_change":107,"volume":602,"transactions":603,"vwap":604},"2026-08-04",17.98,18.59,17.6401,126702.893947,1550,18.0591,{"date":606,"open":516,"high":607,"low":448,"close":538,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",18.035,-0.15,-0.84,84349.822778,943,17.7495,{"date":614,"open":538,"high":615,"low":616,"close":617,"change":142,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",18.1,17.64,17.85,1.83,229328.774955,1709,17.789,{"date":623,"open":624,"high":625,"low":624,"close":469,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",16.842,17.915,0.71,4.22,264158.144132,1880,17.6511,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",16.87,17.09,16.54,16.82,0.05,0.3,152018.528525,1507,16.9087,{"date":643,"open":644,"high":645,"low":26,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",16.59,16.77,-0.24,-1.41,137989.472412,1485,16.4895,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":102,"volume":658,"transactions":659,"vwap":660},"2026-07-27",16.73,17.14,16.7,17.01,0.17,135293.820218,1255,16.9486,{"date":662,"open":457,"high":457,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",16.6,16.84,-1.14,-6.34,307928.441562,2101,16.8063,{"date":671,"open":672,"high":566,"low":446,"close":599,"change":319,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",17.93,0.5,69185.649215,759,17.9289,{"date":678,"open":679,"high":496,"low":679,"close":498,"change":680,"percent_change":89,"volume":681,"transactions":682,"vwap":683},"2026-07-22",17.555,0.18,299748.902527,1753,17.9522,{"date":685,"open":478,"high":449,"low":686,"close":526,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",17.5198,0.1,0.57,146316.679986,1160,17.6858,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",17.42,17.83,17.31,17.61,0.19,1.09,186537.350092,1444,17.6722,{"date":704,"open":705,"high":697,"low":636,"close":694,"change":637,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",17.25,0.29,152012.501168,1345,17.3325,{"date":711,"open":537,"high":712,"low":696,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",18.3192,17.37,-1.06,-5.75,103077.930185,1144,17.5733,{"date":720,"open":548,"high":567,"low":449,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",18.43,-0.14,-0.75,208208.570932,1402,18.465,{"date":728,"open":424,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",18.66,18.2701,18.57,0.26,1.42,136149.445363,1486,18.5116,{"date":738,"open":721,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",18.5172,17.9824,18.31,-0.3,-1.61,289516.103191,2197,18.3357,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",18.5,19.059999,18.47,18.61,-0.25,-1.33,242800,{"date":757,"open":758,"high":547,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",18.84,18.54,18.86,-0.1,-0.53,127400,{"date":765,"open":766,"high":767,"low":766,"close":375,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":375},"2026-07-08",18.16,18.99,0.93,5.16,155000,{"date":772,"open":773,"high":749,"low":509,"close":774,"change":723,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-07",18.49,18.030001,-3.99,101100,{"date":778,"open":536,"high":779,"low":536,"close":780,"change":309,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-06",19.01,18.78,2.4,64900,{"date":784,"open":416,"high":416,"low":584,"close":785,"change":549,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-02",18.34,-3.12,52600,{"date":789,"open":790,"high":791,"low":751,"close":556,"change":792,"percent_change":23,"volume":793,"transactions":9,"vwap":556},"2026-07-01",19.030001,19.09,-0.17,42300,{"date":795,"open":749,"high":796,"low":749,"close":797,"change":699,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-30",19.13,19.1,6.05,84800,{"date":801,"open":449,"high":751,"low":802,"close":468,"change":147,"percent_change":803,"volume":804,"transactions":9,"vwap":468},"2026-06-29",17.73,2.16,71100,{"date":806,"open":807,"high":426,"low":697,"close":528,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":528},"2026-06-26",18.12,-0.79,-4.29,118900,{"date":812,"open":785,"high":547,"low":537,"close":436,"change":761,"percent_change":813,"volume":814,"transactions":9,"vwap":436},"2026-06-25",-0.54,54300,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":287,"volume":821,"transactions":9,"vwap":819},"2026-06-24",18.13,18.81,18.52,0.12,45600,{"date":823,"open":779,"high":824,"low":825,"close":438,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":438},"2026-06-23",19.049999,18.28,-0.95,-4.91,81400,{"date":830,"open":357,"high":357,"low":791,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-22",19.35,-0.73,-3.64,66300,{"date":836,"open":395,"high":837,"low":395,"close":357,"change":838,"percent_change":568,"volume":839,"transactions":9,"vwap":357},"2026-06-18",20.1,0.14,91800,{"date":841,"open":842,"high":843,"low":600,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",18.77,20.030001,19.94,1.43,7.73,194400,{"date":849,"open":721,"high":567,"low":850,"close":851,"change":722,"percent_change":723,"volume":852,"transactions":9,"vwap":851},"2026-06-16",18.07,18.51,44100,{"date":854,"open":850,"high":558,"low":488,"close":567,"change":855,"percent_change":348,"volume":856,"transactions":9,"vwap":567},"2026-06-15",0.47,296400,{"date":858,"open":859,"high":859,"low":599,"close":860,"change":762,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-12",18.53,18.18,-2.83,103600,{"date":864,"open":865,"high":556,"low":866,"close":867,"change":820,"percent_change":287,"volume":868,"transactions":9,"vwap":867},"2026-06-11",18.46,18.35,18.71,147200,{"date":870,"open":871,"high":600,"low":517,"close":600,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":600},"2026-06-10",18.48,-0.05,-0.27,72800,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-09",19.71,18.36,18.64,-1.26,-6.33,313500,{"date":884,"open":374,"high":345,"low":767,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-08",19.9,0.86,4.52,166200,{"date":890,"open":891,"high":366,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",19.6,18.6,19.040001,-0.4,-2.06,196600,{"date":898,"open":885,"high":899,"low":368,"close":368,"change":880,"percent_change":900,"volume":901,"transactions":9,"vwap":368},"2026-06-04",20.21,-6.09,158500,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":265,"percent_change":266,"volume":907,"transactions":9,"vwap":906},"2026-06-03",20.85,20.049999,20.7,61000,{"date":909,"open":295,"high":273,"low":910,"close":264,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":264},"2026-06-02",20.67,-0.31,-1.47,59500,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":89,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-01",20.3,21.049999,5.09,90700,{"date":921,"open":922,"high":923,"low":365,"close":843,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":843},"2026-05-29",19.61,20.23,0.61,3.14,60200,{"date":928,"open":929,"high":930,"low":547,"close":931,"change":706,"percent_change":429,"volume":932,"transactions":9,"vwap":931},"2026-05-28",19.17,19.56,19.42,142600,{"date":934,"open":929,"high":929,"low":427,"close":796,"change":838,"percent_change":159,"volume":935,"transactions":9,"vwap":796},"2026-05-27",162900,{"date":937,"open":938,"high":408,"low":780,"close":767,"change":753,"percent_change":939,"volume":940,"transactions":9,"vwap":767},"2026-05-26",19.02,-1.3,138000,{"date":942,"open":374,"high":943,"low":556,"close":944,"change":945,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-22",19.57,19.24,0,183200,{"date":948,"open":949,"high":950,"low":944,"close":944,"change":792,"percent_change":951,"volume":952,"transactions":9,"vwap":944},"2026-05-21",19.72,19.93,-0.88,99000,{"date":954,"open":843,"high":843,"low":376,"close":384,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":384},"2026-05-20",-0.68,-3.38,214400,{"date":959,"open":335,"high":960,"low":950,"close":961,"change":792,"percent_change":609,"volume":962,"transactions":9,"vwap":961},"2026-05-19",20.57,20.09,76600,{"date":964,"open":904,"high":308,"low":923,"close":334,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":334},"2026-05-18",-0.8,-3.8,88900,{"date":969,"open":916,"high":317,"low":916,"close":970,"change":45,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-15",21.059999,4.99,132900,{"date":974,"open":365,"high":837,"low":385,"close":975,"change":147,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-14",20.059999,1.93,53300,{"date":979,"open":980,"high":345,"low":980,"close":981,"change":52,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-13",19.21,19.68,2.55,74800,{"date":985,"open":986,"high":987,"low":893,"close":988,"change":989,"percent_change":687,"volume":990,"transactions":9,"vwap":988},"2026-05-12",19.28,19.53,19.19,0.02,183700,{"date":992,"open":417,"high":376,"low":993,"close":929,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":929},"2026-05-11",18.9,-0.29,-1.49,48700,{"date":998,"open":999,"high":1000,"low":767,"close":1000,"change":319,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-08",19.23,19.46,0.46,32800,{"date":1004,"open":824,"high":397,"low":1005,"close":1006,"change":189,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-07",18.98,19.37,2.22,46900,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":808,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-06",19.3,18.7,18.95,-4,173500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-05",19.81,20.12,19.58,19.74,-0.07,-0.35,156100,{"date":1026,"open":397,"high":905,"low":831,"close":1018,"change":428,"percent_change":845,"volume":1027,"transactions":9,"vwap":1018},"2026-05-04",244900,{"date":1029,"open":1030,"high":1031,"low":980,"close":987,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":987},"2026-05-01",19.22,19.65,0.16,0.83,156400,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1006,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1006},"2026-04-30",20.75,19.29,-1.07,-5.23,307000,{"date":1043,"open":316,"high":1044,"low":1045,"close":1046,"change":698,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-29",20.62,19.91,20.44,0.94,243900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-28",20.37,20.88,20.02,20.25,-0.43,-2.08,179200,{"date":1059,"open":327,"high":906,"low":345,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-27",20.68,0.48,2.38,137700,{"date":1065,"open":345,"high":899,"low":877,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-24",20.2,0.23,1.15,99700,{"date":1071,"open":1072,"high":1072,"low":885,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-23",20.64,19.97,-0.71,-3.43,64300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1060,"change":1001,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1060},"2026-04-22",19.99,20.86,19.75,2.27,168300,{"date":1085,"open":1086,"high":334,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-21",19.07,20.22,1.1,5.75,144300,{"date":1092,"open":1093,"high":1093,"low":797,"close":417,"change":266,"percent_change":1094,"volume":1095,"transactions":9,"vwap":417},"2026-04-20",19.5,-0.98,175400,{"date":1097,"open":1098,"high":1019,"low":999,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-17",20.01,19.31,-0.91,-4.5,258100,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1087,"change":813,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1087},"2026-04-16",20.87,20.19,-2.6,121100,{"date":1110,"open":1111,"high":1112,"low":1111,"close":297,"change":107,"percent_change":706,"volume":919,"transactions":9,"vwap":297},"2026-04-15",20.73,21.19,{"date":1114,"open":1115,"high":1116,"low":1060,"close":906,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":906},"2026-04-14",21.38,21.59,-0.65,-3.04,199200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":742,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-13",22.01,22.049999,21.33,21.35,-1.39,94200,{"date":1129,"open":1130,"high":231,"low":1131,"close":1130,"change":461,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-10",21.65,21.43,-0.28,84000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":253,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":253},"2026-04-09",22.32,22.5,21.18,-0.52,-2.34,249200,{"date":1143,"open":1144,"high":1145,"low":241,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-08",22.37,22.71,22.23,-1.17,-5,234900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-07",23.58,23.91,23.16,23.4,0.08,0.34,164200,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":753,"percent_change":714,"volume":1164,"transactions":9,"vwap":1163},"2026-04-06",23.78,23.15,23.32,77800,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-02",25.25,23.42,23.57,-1.09,-4.42,180700,{"date":1174,"open":65,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-01",25.049999,24.39,24.66,-0.33,-1.32,132300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-31",25.39,25.84,24.38,24.99,-1.18,-4.51,137100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-30",25.6,26.42,25.08,26.17,-0.34,-1.28,125800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":439,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-27",25.99,26.64,25.71,26.51,2.04,95800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":945,"percent_change":945,"volume":1213,"transactions":9,"vwap":1212},"2026-03-26",26.4,26.44,25.36,25.98,171500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1212,"change":319,"percent_change":152,"volume":1219,"transactions":9,"vwap":1212},"2026-03-25",25.4,26.29,25.38,92700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-24",25.96,26.02,25.15,25.89,0.37,1.45,175700,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-23",24.45,25.58,25.52,-0.61,-2.33,250300,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-20",23.69,26.35,26.13,2.29,9.61,267100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":657,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-19",23.9,24.25,23.53,23.84,0.72,178900,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":117,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-18",22.56,23.67,5.01,203900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":808,"volume":1266,"transactions":9,"vwap":1264},"2026-03-17",22.25,22.59,21.98,22.54,-0.18,110000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-16",22.8,22.86,22.29,22.72,-0.56,-2.41,97600,{"date":1277,"open":1278,"high":1279,"low":210,"close":1280,"change":792,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-13",23.01,23.33,23.28,-0.72,154600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":309,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-12",23.52,23.7,22.99,23.45,1.91,147100,{"date":1292,"open":1137,"high":1293,"low":1137,"close":1278,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1278},"2026-03-11",23.14,0.84,3.79,114400,{"date":1298,"open":1299,"high":1300,"low":240,"close":1301,"change":319,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-10",22.4,22.58,22.17,0.41,268500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":241,"change":1309,"percent_change":500,"volume":1310,"transactions":9,"vwap":241},"2026-03-09",23,23.6,21.87,-0.11,205700,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1251,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-06",21.89,22.51,22.19,3.35,123300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":688,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-05",21.5,22.07,21.42,21.47,2.73,105100,{"date":1327,"open":285,"high":1328,"low":1329,"close":1330,"change":461,"percent_change":994,"volume":1331,"transactions":9,"vwap":1330},"2026-03-04",21.58,20.84,20.9,97400,{"date":1333,"open":1131,"high":1334,"low":1335,"close":1336,"change":428,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-03",22.059999,20.77,20.96,1.35,195300,{"date":1340,"open":1341,"high":242,"low":1342,"close":1060,"change":1343,"percent_change":1055,"volume":1344,"transactions":9,"vwap":1060},"2026-03-02",21.22,20.46,-0.09,169900,{"date":1346,"open":1347,"high":1112,"low":1348,"close":1335,"change":994,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1335},"2026-02-27",21.16,20.5,-1.38,135600,{"date":1352,"open":1124,"high":1353,"low":295,"close":970,"change":873,"percent_change":1354,"volume":1355,"transactions":9,"vwap":970},"2026-02-26",21.34,-1.27,95600,{"date":1357,"open":1336,"high":284,"low":252,"close":1124,"change":1302,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1124},"2026-02-25",1.96,101300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":295,"change":1309,"percent_change":1139,"volume":1365,"transactions":9,"vwap":295},"2026-02-24",21.08,21.29,20.81,145700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1343,"percent_change":1055,"volume":1372,"transactions":9,"vwap":1371},"2026-02-23",21.23,21.3,20.59,21.030001,378900,{"date":1374,"open":1375,"high":1328,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-20",21.52,21.12,-0.48,-2.22,69200,{"date":1381,"open":1320,"high":1308,"low":1347,"close":1382,"change":657,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-19",21.6,0.79,103000,{"date":1386,"open":960,"high":1387,"low":960,"close":1131,"change":66,"percent_change":1388,"volume":1252,"transactions":9,"vwap":1131},"2026-02-18",21.54,4.38,{"date":1390,"open":1391,"high":1353,"low":263,"close":263,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":263},"2026-02-17",20.98,-0.67,-3.16,173400,{"date":1396,"open":1334,"high":1397,"low":1336,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-13",22.15,21.2,-0.93,-4.2,296800,{"date":1403,"open":1404,"high":198,"low":1405,"close":1406,"change":761,"percent_change":490,"volume":1407,"transactions":9,"vwap":1406},"2026-02-12",21.74,20.8,22.13,545700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1146,"change":945,"percent_change":945,"volume":1413,"transactions":9,"vwap":1146},"2026-02-11",22.12,22.35,21.83,233300,{"date":1415,"open":1306,"high":1416,"low":1417,"close":1146,"change":1399,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1146},"2026-02-10",23.18,22.040001,-4.02,350800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1154,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1154},"2026-02-09",23.54,24.030001,23.1,-0.44,-1.86,222900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1307,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1307},"2026-02-06",24.24,24.5,23.48,-1.25,-5.03,236700,{"date":1437,"open":1438,"high":1439,"low":1231,"close":1440,"change":481,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-05",24.54,25.3,24.85,1.59,144600,{"date":1444,"open":1183,"high":1445,"low":1446,"close":1447,"change":880,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-04",25.51,24.14,24.46,-4.9,153400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1157,"percent_change":82,"volume":1456,"transactions":9,"vwap":1455},"2026-02-03",25.56,26.22,25.22,25.72,100300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1218,"change":886,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1218},"2026-02-02",24.48,25.43,24.32,3.51,54200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1468,"change":1309,"percent_change":490,"volume":1469,"transactions":9,"vwap":1468},"2026-01-30",25.030001,25.5,24.52,48600,{"date":1471,"open":1472,"high":1473,"low":1431,"close":1474,"change":1094,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-29",25.46,25.62,24.63,-3.83,60400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":626,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-28",24.86,25.76,24.71,25.61,2.85,70800,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":211,"percent_change":820,"volume":1490,"transactions":9,"vwap":1489},"2026-01-27",24.64,25.17,24.9,31400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":112,"percent_change":265,"volume":1497,"transactions":9,"vwap":1496},"2026-01-26",24.62,24.95,24.4,24.87,21300,{"date":1499,"open":65,"high":1500,"low":1481,"close":1501,"change":529,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-23",25.44,24.88,-0.64,54100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1383,"percent_change":1510,"volume":983,"transactions":9,"vwap":1509},"2026-01-22",24.11,25.07,24.08,25.040001,3.26,{"date":1512,"open":1430,"high":1513,"low":1514,"close":1248,"change":742,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1248},"2026-01-21",24.89,23.89,-1.22,95400,{"date":1518,"open":1519,"high":1474,"low":1307,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-20",23.62,24.55,1.33,5.73,140300,{"date":1525,"open":1430,"high":1526,"low":1527,"close":1528,"change":23,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-16",24.27,23.02,23.22,-3.69,221400,{"date":1532,"open":1533,"high":1231,"low":1534,"close":1506,"change":490,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1506},"2026-01-15",24.3,23.83,-1.83,162400,{"date":1538,"open":1216,"high":1467,"low":1539,"close":1539,"change":530,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-14",24.56,-3.53,119400,{"date":1543,"open":1544,"high":1545,"low":1216,"close":1472,"change":1546,"percent_change":339,"volume":1547,"transactions":9,"vwap":1472},"2026-01-13",26,26.75,-0.58,115100,{"date":1549,"open":1212,"high":1240,"low":1550,"close":1551,"change":646,"percent_change":1100,"volume":1552,"transactions":9,"vwap":1551},"2026-01-12",25.67,26.040001,51900,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":872,"percent_change":266,"volume":1558,"transactions":9,"vwap":1557},"2026-01-09",26.55,25.79,26.28,64500,{"date":1560,"open":1561,"high":1562,"low":1201,"close":1563,"change":276,"percent_change":1140,"volume":1564,"transactions":9,"vwap":1563},"2026-01-08",27.37,27.43,26.33,85000,{"date":1566,"open":1467,"high":1567,"low":1568,"close":1567,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1567},"2026-01-07",26.96,25.35,1.06,4.09,130400,{"date":1573,"open":1574,"high":1202,"low":1575,"close":1576,"change":1377,"percent_change":1577,"volume":1463,"transactions":9,"vwap":1576},"2026-01-06",26.57,25.65,25.9,-1.82,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":722,"percent_change":762,"volume":1584,"transactions":9,"vwap":1583},"2026-01-05",26.6,27.13,26.08,26.38,103400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":945,"percent_change":945,"volume":1164,"transactions":9,"vwap":1590},"2026-01-02",26.53,27.11,26.27,26.52,{"date":1592,"open":1556,"high":1587,"low":1556,"close":1590,"change":1593,"percent_change":560,"volume":1127,"transactions":9,"vwap":1590},"2025-12-31",0.68,{"date":1595,"open":1596,"high":1597,"low":1480,"close":1184,"change":1343,"percent_change":1023,"volume":1598,"transactions":9,"vwap":1184},"2025-12-30",25.97,26.049999,32600,{"date":1600,"open":1544,"high":1241,"low":1601,"close":1602,"change":873,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-29",25.75,25.93,-1.03,67300,{"date":1606,"open":1607,"high":1555,"low":1608,"close":1609,"change":489,"percent_change":742,"volume":1610,"transactions":9,"vwap":1609},"2025-12-26",26.26,26.14,26.2,41400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1557,"change":338,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1557},"2025-12-24",26.61,26.72,26.16,-1.72,39600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":872,"percent_change":266,"volume":1624,"transactions":9,"vwap":1623},"2025-12-23",26.83,27.12,26.66,26.74,30900,{"date":1626,"open":1627,"high":25,"low":1545,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-22",27.55,26.79,-0.66,-2.4,64000,{"date":1633,"open":1581,"high":1634,"low":1635,"close":1634,"change":142,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-19",27.45,26.87,1.18,50700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1581,"change":1061,"percent_change":190,"volume":1643,"transactions":9,"vwap":1581},"2025-12-18",26.19,27.19,26.1,73300,{"date":1645,"open":1646,"high":1567,"low":1563,"close":1647,"change":911,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-17",26.9,26.65,-1.15,86700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1567,"change":1251,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1567},"2025-12-16",26.36,27.040001,26.09,2.74,88700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":742,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-15",26.18,26.81,26.15,26.24,-1.13,70600,{"date":1666,"open":1551,"high":1667,"low":1668,"close":1669,"change":319,"percent_change":1157,"volume":1670,"transactions":9,"vwap":1669},"2025-12-12",26.85,25.81,26.54,94300,{"date":1672,"open":1667,"high":1667,"low":1673,"close":1674,"change":1675,"percent_change":1349,"volume":1676,"transactions":9,"vwap":1674},"2025-12-11",26.21,26.45,-0.37,54600,{"date":1678,"open":1679,"high":1646,"low":1680,"close":1681,"change":22,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-10",26.68,26.25,26.82,-0.78,95500,{"date":1685,"open":1674,"high":1686,"low":1687,"close":1688,"change":673,"percent_change":451,"volume":1643,"transactions":9,"vwap":1688},"2025-12-09",27.049999,25.87,27.030001,{"date":1690,"open":1223,"high":1669,"low":1223,"close":1587,"change":1691,"percent_change":1358,"volume":1692,"transactions":9,"vwap":1587},"2025-12-08",0.51,64700,{"date":1694,"open":1695,"high":1659,"low":1696,"close":1223,"change":1156,"percent_change":222,"volume":1697,"transactions":9,"vwap":1223},"2025-12-05",25.95,25.64,60900,{"date":1699,"open":1700,"high":1701,"low":1460,"close":1702,"change":1032,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-04",25.85,26.059999,25.94,0.62,93700,{"date":1706,"open":1707,"high":1659,"low":1473,"close":1708,"change":1709,"percent_change":500,"volume":1710,"transactions":9,"vwap":1708},"2025-12-03",25.82,25.78,-0.13,49400,{"date":1712,"open":1713,"high":1662,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-02",25.49,25.91,0.15,0.58,92900,{"date":1719,"open":1218,"high":1556,"low":1167,"close":1480,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1480},"2025-12-01",0.98,3.95,129200,{"date":1724,"open":1725,"high":1224,"low":1468,"close":1726,"change":266,"percent_change":539,"volume":1727,"transactions":9,"vwap":1726},"2025-11-28",25.1,24.78,55900,{"date":1729,"open":1550,"high":1550,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-26",24.67,24.97,-0.39,-1.54,78200,{"date":1736,"open":1203,"high":1737,"low":1738,"close":1211,"change":549,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1211},"2025-11-25",25.74,25.059999,-2.27,144500,{"date":1742,"open":1544,"high":1743,"low":1576,"close":1695,"change":1709,"percent_change":500,"volume":1744,"transactions":9,"vwap":1695},"2025-11-24",26.58,103100,{"date":1746,"open":1646,"high":1747,"low":1203,"close":1582,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1582},"2025-11-21",26.92,-1.05,-3.87,182700,{"date":1752,"open":1753,"high":1581,"low":1754,"close":1581,"change":706,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1581},"2025-11-20",26.11,25.88,1.08,191400,{"date":1758,"open":1615,"high":1653,"low":1615,"close":1759,"change":924,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-19",26.84,2.33,134500,{"date":1763,"open":1202,"high":1764,"low":1201,"close":1765,"change":298,"percent_change":1094,"volume":1766,"transactions":9,"vwap":1765},"2025-11-18",26.76,26.23,111600,{"date":1768,"open":1702,"high":1679,"low":1601,"close":1769,"change":1691,"percent_change":1358,"volume":1770,"transactions":9,"vwap":1769},"2025-11-17",26.49,111200,{"date":1772,"open":1654,"high":1773,"low":1774,"close":1212,"change":792,"percent_change":1117,"volume":1775,"transactions":9,"vwap":1212},"2025-11-14",26.37,25.8,102200,{"date":1777,"open":1568,"high":1662,"low":1778,"close":1661,"change":89,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1661},"2025-11-13",25.29,4.06,119800,{"date":1782,"open":1783,"high":1784,"low":1730,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-12",24.96,25.14,25.13,0.55,2.24,67800,{"date":1790,"open":1778,"high":1778,"low":1468,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-11",24.58,-0.85,-3.34,132400,{"date":1796,"open":1568,"high":1576,"low":1797,"close":1460,"change":820,"percent_change":855,"volume":1798,"transactions":9,"vwap":1460},"2025-11-10",25.11,145800,{"date":1800,"open":1193,"high":1193,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1547,"transactions":9,"vwap":1802},"2025-11-07",25.28,25.31,-1.04,-3.95,{"date":1806,"open":1695,"high":1583,"low":1687,"close":1240,"change":1302,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1240},"2025-11-06",1.58,159600,{"date":1810,"open":1811,"high":1240,"low":1812,"close":1702,"change":945,"percent_change":945,"volume":1813,"transactions":9,"vwap":1702},"2025-11-05",25.92,25.63,140700,{"date":1815,"open":1615,"high":1816,"low":1668,"close":1702,"change":576,"percent_change":609,"volume":1817,"transactions":9,"vwap":1702},"2025-11-04",26.31,173100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1615,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1615},"2025-11-03",26.5,27.16,26.07,0.21,0.81,177000,{"date":1827,"open":1607,"high":1828,"low":1575,"close":1695,"change":1829,"percent_change":489,"volume":1830,"transactions":9,"vwap":1695},"2025-10-31",26.73,-0.02,219900,{"date":1832,"open":1773,"high":1590,"low":1833,"close":1596,"change":742,"percent_change":665,"volume":1834,"transactions":9,"vwap":1596},"2025-10-30",25.47,240400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1589,"change":451,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1589},"2025-10-29",24.93,26.59,24.92,7.71,288100,{"date":1843,"open":1528,"high":1844,"low":1845,"close":1176,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1176},"2025-10-28",24.43,23.2,1.54,6.74,234200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":266,"percent_change":1855,"volume":1213,"transactions":9,"vwap":1854},"2025-10-27",22.87,23.35,22.84,22.85,-0.82,{"date":1857,"open":1269,"high":1858,"low":1859,"close":1858,"change":22,"percent_change":530,"volume":1860,"transactions":9,"vwap":1858},"2025-10-24",23.040001,22.65,136300,{"date":1862,"open":1863,"high":1864,"low":1854,"close":18,"change":107,"percent_change":732,"volume":1865,"transactions":9,"vwap":18},"2025-10-23",23.19,23.85,215300,{"date":1867,"open":1852,"high":1422,"low":1868,"close":1863,"change":994,"percent_change":299,"volume":1869,"transactions":9,"vwap":1863},"2025-10-22",23.030001,104800,{"date":1871,"open":17,"high":1307,"low":1868,"close":1432,"change":732,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1432},"2025-10-21",1.12,151000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1528,"change":539,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1528},"2025-10-20",23.65,23.79,23.21,-3.17,244300,{"date":1882,"open":1231,"high":1730,"low":1534,"close":1883,"change":1884,"percent_change":1616,"volume":1885,"transactions":9,"vwap":1883},"2025-10-17",23.98,-0.42,86100,{"date":1887,"open":1888,"high":1231,"low":1161,"close":1495,"change":1067,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1495},"2025-10-16",24,0.95,245200,{"date":1892,"open":1186,"high":1175,"low":1893,"close":1894,"change":23,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-15",23.93,24.17,-3.55,374100,{"date":1898,"open":1654,"high":1673,"low":1738,"close":1738,"change":1899,"percent_change":1749,"volume":1900,"transactions":9,"vwap":1738},"2025-10-14",-1.01,198200,{"date":1902,"open":1662,"high":1580,"low":1602,"close":1822,"change":1178,"percent_change":1433,"volume":1903,"transactions":9,"vwap":1822},"2025-10-13",87300,{"date":1905,"open":1211,"high":1590,"low":1906,"close":1209,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1209},"2025-10-10",25.34,0.82,3.21,150500,{"date":1911,"open":1912,"high":1913,"low":1738,"close":1232,"change":127,"percent_change":1441,"volume":1914,"transactions":9,"vwap":1232},"2025-10-09",25.19,25.73,79000,{"date":1916,"open":1917,"high":1568,"low":1783,"close":1918,"change":1226,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-08",25.2,25.18,1.49,61800,{"date":1922,"open":1185,"high":1797,"low":1185,"close":1923,"change":698,"percent_change":1924,"volume":1798,"transactions":9,"vwap":1923},"2025-10-07",24.81,0.77,{"date":1926,"open":1286,"high":1493,"low":1286,"close":1493,"change":1927,"percent_change":925,"volume":1928,"transactions":9,"vwap":1493},"2025-10-06",0.75,179100,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":753,"percent_change":1803,"volume":1934,"transactions":9,"vwap":1933},"2025-10-03",24.1,23.3,23.87,128900,{"date":1936,"open":1161,"high":1231,"low":1161,"close":1937,"change":398,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-02",24.12,1.9,68600,{"date":1941,"open":1286,"high":1942,"low":197,"close":1256,"change":1829,"percent_change":489,"volume":1943,"transactions":9,"vwap":1256},"2025-10-01",23.92,62100,{"date":1945,"open":1946,"high":1248,"low":1947,"close":1239,"change":911,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1239},"2025-09-30",24.13,23.66,-1.29,107300,{"date":1951,"open":1952,"high":1533,"low":1250,"close":1888,"change":1309,"percent_change":338,"volume":1133,"transactions":9,"vwap":1888},"2025-09-29",23.97,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1506,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1506},"2025-09-26",24.8,23.99,-0.7,-2.82,98500,{"date":1961,"open":1962,"high":1513,"low":1963,"close":1923,"change":1715,"percent_change":924,"volume":1964,"transactions":9,"vwap":1923},"2025-09-25",24.7,24.31,212100,{"date":1966,"open":1864,"high":1177,"low":1864,"close":1177,"change":159,"percent_change":81,"volume":1967,"transactions":9,"vwap":1177},"2025-09-24",78800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1942,"change":723,"percent_change":1118,"volume":1973,"transactions":9,"vwap":1942},"2025-09-23",24.35,24.44,23.8,47000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1730,"change":22,"percent_change":609,"volume":1979,"transactions":9,"vwap":1730},"2025-09-22",24.79,25.24,24.49,51400,{"date":1981,"open":1176,"high":1501,"low":1533,"close":1501,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1501},"2025-09-19",0.36,1.47,43600,{"date":1986,"open":1844,"high":1987,"low":1506,"close":1468,"change":593,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1468},"2025-09-18",24.68,0.04,101700,{"date":1991,"open":1495,"high":1791,"low":1168,"close":1992,"change":637,"percent_change":233,"volume":1993,"transactions":9,"vwap":1992},"2025-09-17",24.51,143500,{"date":1995,"open":1883,"high":1996,"low":1247,"close":1447,"change":127,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1447},"2025-09-16",24.59,1.66,90300,{"date":2000,"open":2001,"high":1894,"low":1169,"close":2002,"change":319,"percent_change":147,"volume":2003,"transactions":9,"vwap":2002},"2025-09-15",23.75,24.059999,57200,{"date":2005,"open":2006,"high":1956,"low":1307,"close":1952,"change":127,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1952},"2025-09-12",23.77,1.7,65000,{"date":2010,"open":2011,"high":2011,"low":2012,"close":1169,"change":1433,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1169},"2025-09-11",24.65,23.47,-5.04,85900,{"date":2016,"open":1487,"high":1496,"low":1248,"close":2017,"change":637,"percent_change":233,"volume":2018,"transactions":9,"vwap":2017},"2025-09-10",24.82,71400,{"date":2020,"open":2021,"high":1784,"low":2022,"close":2023,"change":1988,"percent_change":1032,"volume":2024,"transactions":9,"vwap":2023},"2025-09-09",24.75,24.74,24.77,51300,{"date":2026,"open":1501,"high":1778,"low":1987,"close":2027,"change":1691,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-08",24.73,2.11,94000,{"date":2031,"open":2032,"high":1487,"low":1534,"close":2033,"change":955,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-05",24.36,24.22,-2.73,81900,{"date":2037,"open":1568,"high":1482,"low":1923,"close":1489,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1489},"2025-09-04",-0.49,-1.93,78000,{"date":2042,"open":1801,"high":1550,"low":1797,"close":1183,"change":820,"percent_change":855,"volume":2043,"transactions":9,"vwap":1183},"2025-09-03",49500,{"date":2045,"open":1978,"high":1833,"low":1978,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-02",25.27,1.31,5.47,139900,{"date":2051,"open":2033,"high":1963,"low":2052,"close":2052,"change":471,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-29",23.96,-1.48,31900,{"date":2056,"open":2052,"high":2057,"low":2052,"close":1461,"change":698,"percent_change":1383,"volume":2058,"transactions":9,"vwap":1461},"2025-08-28",24.69,70000,{"date":2060,"open":1459,"high":1459,"low":1514,"close":1946,"change":1023,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1946},"2025-08-27",-1.43,104500,{"date":2064,"open":2065,"high":1177,"low":1506,"close":1459,"change":122,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1459},"2025-08-26",24.19,1.03,66000,{"date":2069,"open":1888,"high":2070,"low":1877,"close":2071,"change":189,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-25",24.33,24.23,1.76,98700,{"date":2075,"open":1539,"high":1539,"low":1168,"close":2076,"change":1187,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-22",23.81,-4.72,281100,{"date":2080,"open":1224,"high":1439,"low":2021,"close":1186,"change":428,"percent_change":117,"volume":2081,"transactions":9,"vwap":1186},"2025-08-21",89300,{"date":2083,"open":1489,"high":1489,"low":1931,"close":1481,"change":298,"percent_change":1803,"volume":2084,"transactions":9,"vwap":1481},"2025-08-20",217700,{"date":2086,"open":2087,"high":2087,"low":1731,"close":1731,"change":647,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1731},"2025-08-19",26.32,-5.34,119300,{"date":2091,"open":1480,"high":2092,"low":1192,"close":1583,"change":1251,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1583},"2025-08-18",26.43,2.81,62600,{"date":2096,"open":2097,"high":1609,"low":2098,"close":2099,"change":762,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-08-15",26.030001,25.42,25.66,-2.02,153000,{"date":2103,"open":2104,"high":2105,"low":2104,"close":1640,"change":358,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1640},"2025-08-14",25.77,26.67,2.5,85700,{"date":2109,"open":1737,"high":1680,"low":2110,"close":2111,"change":762,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-08-13",25.48,25.55,-2.03,75500,{"date":2115,"open":1602,"high":2116,"low":1602,"close":1582,"change":2117,"percent_change":338,"volume":2118,"transactions":9,"vwap":1582},"2025-08-12",26.8,-0.12,69700,{"date":2120,"open":1582,"high":1680,"low":1203,"close":1609,"change":398,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1609},"2025-08-11",1.75,58700,{"date":2124,"open":1839,"high":1687,"low":1839,"close":1601,"change":287,"percent_change":348,"volume":2054,"transactions":9,"vwap":1601},"2025-08-08",{"date":2126,"open":2127,"high":1482,"low":2127,"close":1725,"change":722,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1725},"2025-08-07",24.94,-0.55,80200,{"date":2131,"open":1520,"high":1218,"low":1520,"close":1977,"change":309,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1977},"2025-08-06",1.77,84600,{"date":2135,"open":1496,"high":1802,"low":1468,"close":1955,"change":2117,"percent_change":1377,"volume":2136,"transactions":9,"vwap":1955},"2025-08-05",43200,{"date":2138,"open":2139,"high":1833,"low":1726,"close":1839,"change":1957,"percent_change":2034,"volume":1989,"transactions":9,"vwap":1839},"2025-08-04",25.23,{"date":2141,"open":1186,"high":1597,"low":1520,"close":1473,"change":122,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1473},"2025-08-01",0.99,187700,{"date":2145,"open":1844,"high":1833,"low":2146,"close":2147,"change":82,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-31",24.2,25.37,5.58,218600,{"date":2151,"open":1932,"high":1431,"low":2152,"close":1423,"change":2066,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1423},"2025-07-30",23.11,4.48,183600,{"date":2156,"open":2071,"high":1963,"low":1306,"close":1306,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1306},"2025-07-29",-1.36,-5.58,174900,{"date":2161,"open":1288,"high":1185,"low":2162,"close":2032,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2032},"2025-07-28",23.36,1.27,5.5,150600,{"date":2167,"open":1287,"high":1864,"low":1287,"close":2168,"change":211,"percent_change":212,"volume":2169,"transactions":9,"vwap":2168},"2025-07-25",23.09,139200,{"date":2171,"open":1878,"high":1528,"low":2172,"close":2173,"change":319,"percent_change":481,"volume":2174,"transactions":9,"vwap":2173},"2025-07-24",22.83,23.059999,102600,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1265,"percent_change":1682,"volume":2181,"transactions":9,"vwap":2180},"2025-07-23",22.93,23.26,22.88,22.97,104200,{"date":2183,"open":1506,"high":1506,"low":2173,"close":1162,"change":1354,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1162},"2025-07-22",-5.2,116300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":576,"percent_change":23,"volume":2192,"transactions":9,"vwap":2191},"2025-07-21",24.34,24.57,23.94,24.42,143300,{"date":2194,"open":1493,"high":2195,"low":1971,"close":1487,"change":298,"percent_change":1803,"volume":2196,"transactions":9,"vwap":1487},"2025-07-18",25.01,121600,{"date":2198,"open":1177,"high":1912,"low":1474,"close":1489,"change":637,"percent_change":233,"volume":2199,"transactions":9,"vwap":1489},"2025-07-17",93800,{"date":2201,"open":1738,"high":2202,"low":1481,"close":1440,"change":1546,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1440},"2025-07-16",25.53,-2.28,153800,{"date":2206,"open":1501,"high":1556,"low":1992,"close":1460,"change":132,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1460},"2025-07-15",3.16,110600,{"date":2210,"open":1738,"high":1977,"low":1539,"close":2011,"change":490,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2011},"2025-07-14",-1.79,90200,{"date":2214,"open":1460,"high":2215,"low":1837,"close":1725,"change":637,"percent_change":233,"volume":2216,"transactions":9,"vwap":1725},"2025-07-11",25.86,135200,{"date":2218,"open":2139,"high":2219,"low":1468,"close":1175,"change":471,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1175},"2025-07-10",25.54,-1.42,126700,{"date":2223,"open":1507,"high":2224,"low":1507,"close":2225,"change":211,"percent_change":820,"volume":1476,"transactions":9,"vwap":2225},"2025-07-09",25.7,25.41,{"date":2227,"open":1467,"high":1203,"low":1466,"close":1218,"change":687,"percent_change":127,"volume":1164,"transactions":9,"vwap":1218},"2025-07-08",{"date":2229,"open":2230,"high":2099,"low":2033,"close":1801,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1801},"2025-07-07",24.6,0.59,2.39,141200,{"date":2235,"open":1992,"high":2236,"low":2237,"close":2057,"change":637,"percent_change":233,"volume":2238,"transactions":9,"vwap":2057},"2025-07-03",24.98,24.37,97500,{"date":2240,"open":2236,"high":2241,"low":1992,"close":1487,"change":1709,"percent_change":1139,"volume":2242,"transactions":9,"vwap":1487},"2025-07-02",25.21,83100,{"date":2244,"open":1454,"high":2110,"low":2245,"close":2023,"change":490,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2023},"2025-07-01",24.26,-1.78,120400,{"date":2249,"open":1192,"high":1590,"low":1488,"close":1454,"change":1117,"percent_change":2250,"volume":1692,"transactions":9,"vwap":1454},"2025-06-30",-2.51,{"date":2252,"open":1184,"high":1609,"low":65,"close":1687,"change":266,"percent_change":832,"volume":1069,"transactions":9,"vwap":1687},"2025-06-27",{"date":2254,"open":1232,"high":2255,"low":1232,"close":1701,"change":1001,"percent_change":190,"volume":2256,"transactions":9,"vwap":1701},"2025-06-26",26.97,148600,{"date":2258,"open":1931,"high":1575,"low":1931,"close":1192,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1192},"2025-06-25",1.81,7.61,181600,{"date":2263,"open":1972,"high":1231,"low":2264,"close":1877,"change":2128,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1877},"2025-06-24",23.56,-2.26,141500,{"date":2268,"open":1568,"high":1568,"low":1533,"close":2188,"change":577,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2188},"2025-06-23",-4.74,228800,{"date":2272,"open":1194,"high":1452,"low":1726,"close":2111,"change":212,"percent_change":1691,"volume":2273,"transactions":9,"vwap":2111},"2025-06-20",110100,{"date":2275,"open":2046,"high":1480,"low":1501,"close":2098,"change":576,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2098},"2025-06-18",-0.86,119600,{"date":2279,"open":1467,"high":2280,"low":2281,"close":1696,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1696},"2025-06-17",25.83,25.09,0.43,1.71,115200,{"date":2286,"open":1175,"high":1713,"low":1963,"close":2241,"change":1265,"percent_change":1074,"volume":2287,"transactions":9,"vwap":2241},"2025-06-16",137200,{"date":2289,"open":1167,"high":1455,"low":2021,"close":1183,"change":132,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1183},"2025-06-13",3.17,69300,{"date":2293,"open":1494,"high":1194,"low":2294,"close":2295,"change":894,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-06-12",24.53,24.61,-1.6,58000,{"date":2299,"open":1231,"high":1906,"low":1533,"close":2195,"change":1226,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2195},"2025-06-11",1.5,116000,{"date":2303,"open":1509,"high":1488,"low":1487,"close":1487,"change":1117,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1487},"2025-06-10",-2.57,120000,{"date":2307,"open":1439,"high":1480,"low":1923,"close":1778,"change":989,"percent_change":1156,"volume":2308,"transactions":9,"vwap":1778},"2025-06-09",89000,{"date":2310,"open":1906,"high":2311,"low":1440,"close":2046,"change":722,"percent_change":2128,"volume":2133,"transactions":9,"vwap":2046},"2025-06-06",25.57,{"date":2313,"open":2314,"high":2104,"low":1175,"close":2225,"change":480,"percent_change":428,"volume":1697,"transactions":9,"vwap":2225},"2025-06-05",25.16,{"date":2316,"open":1668,"high":1822,"low":1507,"close":1906,"change":753,"percent_change":1094,"volume":2317,"transactions":9,"vwap":1906},"2025-06-04",91000,{"date":2319,"open":1713,"high":1609,"low":1713,"close":2320,"change":2321,"percent_change":2282,"volume":2322,"transactions":9,"vwap":2320},"2025-06-03",25.59,0.11,91500,{"date":2324,"open":1597,"high":1743,"low":1802,"close":2110,"change":107,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2110},"2025-06-02",0.24,222100,{"date":2328,"open":2320,"high":1661,"low":2329,"close":2098,"change":112,"percent_change":265,"volume":2330,"transactions":9,"vwap":2098},"2025-05-30",25.26,109100,{"date":2332,"open":1222,"high":1661,"low":1224,"close":1460,"change":808,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1460},"2025-05-29",-3.01,182000,{"date":2336,"open":1223,"high":2337,"low":1223,"close":1453,"change":2321,"percent_change":189,"volume":2338,"transactions":9,"vwap":1453},"2025-05-28",26.71,81700,{"date":2340,"open":1545,"high":2341,"low":1576,"close":1753,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1753},"2025-05-27",27.08,-1.35,-4.92,171900,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":489,"percent_change":994,"volume":2351,"transactions":9,"vwap":2350},"2025-05-23",27.93,28.02,27.28,27.46,153100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":142,"percent_change":1636,"volume":2358,"transactions":9,"vwap":2357},"2025-05-22",27.33,28.13,27.059999,27.54,210300,{"date":2360,"open":1203,"high":2361,"low":1500,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-05-21",27.22,2.07,8.23,231500,{"date":2366,"open":1211,"high":2225,"low":1783,"close":1224,"change":1226,"percent_change":1919,"volume":2367,"transactions":9,"vwap":1224},"2025-05-20",114200,{"date":2369,"open":1232,"high":1192,"low":1962,"close":1726,"change":1265,"percent_change":1281,"volume":2370,"transactions":9,"vwap":1726},"2025-05-19",210000,{"date":2372,"open":1737,"high":1551,"low":1496,"close":1783,"change":609,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1783},"2025-05-16",-3.26,146200,{"date":2376,"open":2377,"high":2377,"low":1480,"close":1774,"change":1733,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1774},"2025-05-15",27.21,-5.63,146600,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":287,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-05-14",26.78,27.74,27.34,2.44,168700,{"date":2388,"open":1708,"high":1747,"low":1473,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-05-13",26.69,1.05,4.1,246500,{"date":2394,"open":1539,"high":1544,"low":1539,"close":1696,"change":945,"percent_change":945,"volume":2395,"transactions":9,"vwap":1696},"2025-05-12",172500,{"date":2397,"open":2280,"high":1557,"low":2098,"close":1696,"change":490,"percent_change":1616,"volume":2398,"transactions":9,"vwap":1696},"2025-05-09",114700,{"date":2400,"open":2320,"high":1640,"low":1439,"close":1654,"change":481,"percent_change":429,"volume":2401,"transactions":9,"vwap":1654},"2025-05-08",128600,{"date":2403,"open":1460,"high":1556,"low":1194,"close":2224,"change":112,"percent_change":265,"volume":2404,"transactions":9,"vwap":2224},"2025-05-07",221800,{"date":2406,"open":1460,"high":2097,"low":1797,"close":1203,"change":1716,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1203},"2025-05-06",2.31,121000,{"date":2410,"open":1725,"high":1482,"low":2023,"close":1785,"change":687,"percent_change":127,"volume":2411,"transactions":9,"vwap":1785},"2025-05-05",148100,{"date":2413,"open":1439,"high":1183,"low":1923,"close":1466,"change":530,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1466},"2025-05-02",-3.47,160400,{"date":2417,"open":1687,"high":1209,"low":1778,"close":1602,"change":792,"percent_change":1117,"volume":2418,"transactions":9,"vwap":1602},"2025-05-01",204800,{"date":2420,"open":2356,"high":2421,"low":1754,"close":1642,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1642},"2025-04-30",27.47,-0.38,-1.44,206600,{"date":2426,"open":1686,"high":2427,"low":1659,"close":2428,"change":1425,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-04-29",27.26,26.48,-1.63,200600,{"date":2432,"open":25,"high":2433,"low":1747,"close":1747,"change":955,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1747},"2025-04-28",27.9,-2.46,151400,{"date":2437,"open":2438,"high":2355,"low":2377,"close":2439,"change":820,"percent_change":309,"volume":2440,"transactions":9,"vwap":2439},"2025-04-25",27.65,27.6,114300,{"date":2442,"open":2439,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-04-24",28.08,26.86,27.48,-0.23,-0.83,187800,{"date":2450,"open":1622,"high":2451,"low":1195,"close":2452,"change":489,"percent_change":994,"volume":2453,"transactions":9,"vwap":2452},"2025-04-23",28.23,27.71,291500,{"date":180,"open":2455,"high":176,"low":1634,"close":2456,"change":1546,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},28.37,27.79,-2.04,269900]