[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ERY":3,"homepage-market-summary":29,"stock-historical-ERY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ERY","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 Energy Bear 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9307,0.26552,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.06,9.37,9.055,9.13,-0.07,-0.77,17107342.990548,22.5,8.37,3188027.574671616,4.9,4494,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.36,2263640,826228593.667904,-64.06,"2025-04-22",[181,184,194,205,215,226,236,246,257,267,277,288,298,307,317,326,337,345,356,365,373,383,391,400,410,419,426,435,444,453,463,474,483,492,501,512,522,532,542,552,563,574,585,595,604,614,621,632,642,651,659,668,677,687,696,705,714,723,732,742,749,758,766,772,779,788,795,803,810,816,823,831,840,846,853,860,865,872,880,888,895,902,906,914,920,928,934,940,948,955,963,968,974,979,987,993,1000,1008,1015,1020,1027,1034,1042,1048,1055,1059,1065,1070,1075,1080,1085,1091,1098,1104,1110,1118,1123,1131,1136,1140,1146,1152,1157,1162,1166,1173,1178,1185,1191,1198,1204,1213,1219,1224,1228,1232,1238,1241,1244,1248,1252,1255,1259,1265,1272,1278,1282,1288,1294,1299,1304,1310,1317,1322,1327,1332,1337,1342,1349,1355,1362,1368,1375,1380,1387,1395,1403,1411,1420,1427,1436,1442,1449,1456,1462,1469,1476,1484,1492,1498,1505,1512,1519,1526,1533,1542,1549,1558,1566,1574,1582,1589,1597,1605,1612,1618,1626,1633,1641,1649,1657,1661,1669,1677,1683,1689,1696,1702,1708,1715,1722,1726,1733,1738,1745,1751,1756,1762,1770,1775,1782,1786,1793,1800,1807,1811,1819,1824,1830,1838,1844,1853,1861,1866,1871,1876,1881,1886,1893,1898,1905,1912,1919,1925,1932,1939,1947,1954,1958,1962,1969,1974,1979,1983,1988,1991,1999,2003,2006,2012,2018,2023,2026,2033,2038,2043,2050,2055,2061,2065,2071,2078,2083,2088,2093,2097,2101,2107,2110,2114,2120,2127,2134,2141,2146,2151,2157,2164,2171,2178,2186,2193,2202,2206,2213,2219,2224,2228,2231,2235,2239,2247,2251,2255,2260,2266,2274,2279,2285,2288,2292,2297,2302,2306,2309,2313,2318,2323,2329,2331,2337,2342,2349,2356,2361,2366,2371,2376,2381,2387,2394,2401,2407,2415,2420,2429,2435,2442,2450,2458,2465,2473,2479,2485,2492,2500,2506,2510,2516,2521,2527,2535,2541,2548,2555,2560,2567,2574,2582,2589,2592,2600,2605,2612,2618],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},8642,9.1732,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",9.59,9.62,9.1014,-0.35,-3.69,23577672.081385,11903,9.2433,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",9.39,9.5099,9.2973,9.48,0.02,0.21,15208164.66145,7499,9.3801,{"date":206,"open":207,"high":208,"low":196,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",9.585,9.64,9.46,0.17,1.83,19897882.57908,9789,9.4685,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",9.1,9.38,9.07,9.29,-0.02,-0.21,18492497.730881,9046,9.2533,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":210,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",9.35,9.425,9.23,9.31,1.86,19124453.69341,10896,9.3403,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":21,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",9.03,9.185,8.9,9.14,-0.76,26263705.028435,12588,9.0583,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",9.25,9.3,9.029,9.21,-0.17,-1.81,29200543.116095,12331,9.1672,{"date":258,"open":259,"high":260,"low":261,"close":218,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",9.4,9.485,9.12,0.12,1.3,18284837.3265,12300,9.2668,{"date":268,"open":238,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",9.275,8.905,9.26,0.42,4.75,14856456.641161,10072,9.1558,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",8.8,8.89,8.71,8.84,0.05,0.57,16994957.110152,8924,8.7995,{"date":289,"open":290,"high":17,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",9.05,8.77,8.79,-0.12,-1.35,15813554.360492,8267,8.9025,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":51,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",8.62,8.9901,8.91,5.82,21129343.91204,10410,8.8071,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",8.72,8.3724,8.42,-0.39,-4.43,15039133.018297,10236,8.5264,{"date":318,"open":319,"high":280,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",8.39,8.81,0.18,2.09,33088397.245411,15625,8.6631,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",8.74,8.7499,8.4801,8.63,-0.06,-0.69,16197449.059439,10443,8.641,{"date":338,"open":25,"high":339,"low":25,"close":340,"change":262,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",8.835,8.69,1.4,12538522.726823,9524,8.6698,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",8.51,8.655,8.415,8.57,-0.14,-1.61,13476707.404062,7949,8.5661,{"date":357,"open":309,"high":358,"low":359,"close":281,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",8.85,8.595,-0.2,-2.24,14152430.676301,9993,8.6964,{"date":366,"open":240,"high":367,"low":368,"close":302,"change":369,"percent_change":211,"volume":370,"transactions":371,"vwap":372},"2026-09-04",9.0956,8.8497,0.16,8626311.151377,7688,8.931,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":262,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",8.61,8.76,8.52,8.75,1.39,9766598.33727,8031,8.624,{"date":384,"open":282,"high":358,"low":385,"close":331,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",8.565,-0.08,-0.92,8407397.021642,6956,8.6914,{"date":392,"open":393,"high":394,"low":393,"close":281,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",8.675,8.915,-0.23,-2.57,10696332.773531,7902,8.8009,{"date":401,"open":402,"high":403,"low":279,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",9,9.1777,8.94,-0.38,-4.08,12579776.041301,9218,9.0301,{"date":411,"open":412,"high":199,"low":249,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",9.41,9.32,-0.11,-1.17,6648907.627945,7483,9.3794,{"date":420,"open":421,"high":208,"low":422,"close":421,"change":283,"percent_change":423,"volume":424,"transactions":425,"vwap":214},"2026-08-27",9.43,9.2999,0.53,6388888.291444,6805,{"date":427,"open":428,"high":429,"low":430,"close":218,"change":414,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",9.66,9.715,9.2,-1.16,5815057.851658,7337,9.3331,{"date":436,"open":421,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",9.49,9.28,0.31,3.38,6105919.864207,6411,9.3478,{"date":445,"open":20,"high":446,"low":447,"close":448,"change":369,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",9.335,9.01,9.18,1.77,4016105.293056,5757,9.2133,{"date":454,"open":455,"high":456,"low":358,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",8.99,9.1009,9.02,0.04,0.45,1665466.957278,3838,8.9868,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",8.86,9.0099,8.725,8.98,-0.05,-0.55,1808240.86976,4297,8.8686,{"date":475,"open":476,"high":477,"low":478,"close":238,"change":200,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",8.96,9.085,8.855,0.22,1847542.717936,4296,8.9662,{"date":484,"open":217,"high":485,"low":486,"close":447,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",9.17,8.995,-0.32,-3.43,1542305.339144,4558,9.0749,{"date":493,"open":494,"high":495,"low":249,"close":496,"change":360,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",9.47,9.57,9.33,-2.1,1564859.1097,4115,9.4027,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",9.73,9.7498,9.4737,9.53,-0.27,-2.76,751092.061454,3568,9.562,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",9.96,10.06,9.775,9.8,0,757863.500873,2495,9.8696,{"date":523,"open":524,"high":525,"low":526,"close":517,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",9.95,10.02,9.765,-0.04,-0.41,550237.647285,2177,9.8683,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",10.1,9.79,9.84,-0.24,-2.38,744096.037533,3360,9.9311,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",10.85,10.89,10.08,-1.04,-9.35,1327215.716379,5828,10.3438,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",11.06,11.255,10.915,11.12,0.26,2.39,729792.509749,2647,11.0985,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",10.8,11.08,10.715,10.86,-0.34,-3.04,1217913.864781,4485,10.9268,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",10.66,11.22,10.585,11.2,0.47,4.38,1092462.408261,4093,11.0751,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":136,"volume":592,"transactions":593,"vwap":594},"2026-08-04",10.99,11.24,10.675,10.73,0.07,1597413.275257,5467,10.8688,{"date":596,"open":597,"high":568,"low":598,"close":576,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",10.7,10.46,0.28,2.7,1087234.716791,4624,10.648,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":360,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",10.58,10.805,10.33,10.38,-1.89,1157291.898469,3906,10.555,{"date":615,"open":568,"high":545,"low":616,"close":606,"change":414,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",10.53,-1.03,911567.528302,3330,10.7289,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",10.49,10.77,10.42,10.69,-0.42,-3.78,2187866.267688,5019,10.602,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":141,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",10.79,11.21,10.65,11.11,2.97,1036890.980172,3268,11.0082,{"date":643,"open":644,"high":645,"low":646,"close":634,"change":272,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",10.81,10.8401,10.5,4.05,1316429.659982,2882,10.709,{"date":652,"open":653,"high":653,"low":546,"close":654,"change":332,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",10.45,10.37,-0.58,1194955.689631,3060,10.304,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":386,"percent_change":242,"volume":665,"transactions":666,"vwap":667},"2026-07-23",10.17,10.48,10.09,10.43,873265.618264,2841,10.2881,{"date":669,"open":646,"high":670,"low":671,"close":672,"change":395,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",10.6,10.385,10.51,-2.14,941162.849958,2156,10.4926,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",10.87,11.005,10.74,-0.22,-2.01,913567.794351,2166,10.8679,{"date":688,"open":637,"high":689,"low":565,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",11.16,10.96,-0.09,-0.81,725952.224538,2532,10.9264,{"date":697,"open":698,"high":699,"low":545,"close":700,"change":507,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",11,11.2101,11.05,-2.39,946076.061051,2714,11.0959,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":682,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-16",11.47,11.205,11.32,-1.91,584277.984801,2015,11.3173,{"date":715,"open":716,"high":717,"low":709,"close":718,"change":201,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",11.35,11.815,11.54,1.85,763295.695666,2965,11.5966,{"date":724,"open":725,"high":726,"low":588,"close":727,"change":691,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-14",11.31,11.605,11.33,-0.79,1451415.495721,4231,11.4226,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",11.84,11.3297,11.42,-0.73,-6.01,1315595.571736,5057,11.5319,{"date":743,"open":744,"high":745,"low":746,"close":744,"change":293,"percent_change":747,"volume":748,"transactions":9,"vwap":744},"2026-07-10",12.15,12.47,12.08,-0.98,1054700,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",12.05,12.3,11.99,12.27,0.36,3.02,1125300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":627,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-08",11.94,12.25,11.73,11.91,-3.41,1984600,{"date":767,"open":768,"high":768,"low":754,"close":769,"change":242,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-07",12.86,12.33,-5.81,1927600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":283,"percent_change":146,"volume":778,"transactions":9,"vwap":777},"2026-07-06",13.12,13.14,12.89,13.09,1262100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",13.08,13.19,12.84,13.04,-0.19,-1.44,1485200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":210,"percent_change":263,"volume":794,"transactions":9,"vwap":793},"2026-07-01",13.15,13.33,12.93,13.23,1117800,{"date":796,"open":797,"high":777,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",12.79,12.59,13.06,0.2,1.56,1671300,{"date":804,"open":805,"high":806,"low":807,"close":768,"change":808,"percent_change":88,"volume":809,"transactions":9,"vwap":768},"2026-06-29",12.66,12.9,12.53,0.13,3495600,{"date":811,"open":805,"high":812,"low":798,"close":813,"change":808,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-26",12.8,12.73,1.03,1412100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":507,"percent_change":497,"volume":822,"transactions":9,"vwap":821},"2026-06-25",12.97,13.11,12.49,12.6,2766400,{"date":824,"open":825,"high":774,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-24",12.85,12.76,12.87,0.43,3.46,1980400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",12.58,12.7,12.39,12.44,-0.26,-2.05,1765600,{"date":841,"open":842,"high":775,"low":843,"close":834,"change":189,"percent_change":844,"volume":845,"transactions":9,"vwap":834},"2026-06-22",12.99,12.68,-2.68,1342500,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":459,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-18",12.83,13.27,13.05,3.57,3897900,{"date":854,"open":855,"high":805,"low":856,"close":821,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":821},"2026-06-17",12.37,12.31,0.3,2.44,3156800,{"date":861,"open":862,"high":745,"low":761,"close":752,"change":863,"percent_change":65,"volume":864,"transactions":9,"vwap":752},"2026-06-16",12.43,0.11,3009300,{"date":866,"open":855,"high":867,"low":868,"close":869,"change":131,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-15",12.41,12.01,12.19,6.84,3520500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":785,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-12",11.76,11.79,11.17,11.41,-1.64,2747100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":580,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-11",10.92,11.61,10.88,11.6,4.22,4044200,{"date":889,"open":890,"high":709,"low":891,"close":892,"change":189,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-10",11.29,10.83,11.13,-3.05,1604100,{"date":896,"open":579,"high":897,"low":898,"close":899,"change":755,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-09",11.71,11.19,11.48,3.24,3601000,{"date":903,"open":579,"high":577,"low":679,"close":557,"change":507,"percent_change":904,"volume":905,"transactions":9,"vwap":557},"2026-06-08",-2.37,1392000,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":909},"2026-06-05",11.01,11.39,10.98,0.44,4.02,2193300,{"date":915,"open":554,"high":916,"low":568,"close":917,"change":221,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-04",11.18,10.95,-0.18,1179900,{"date":921,"open":876,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-03",11.25,10.72,10.97,-0.31,-2.75,1814400,{"date":929,"open":883,"high":883,"low":916,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-02",11.28,-0.25,-2.17,1555400,{"date":935,"open":936,"high":937,"low":709,"close":938,"change":528,"percent_change":488,"volume":939,"transactions":9,"vwap":938},"2026-06-01",11.62,11.7,11.53,1933400,{"date":941,"open":942,"high":943,"low":944,"close":760,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":760},"2026-05-29",11.8,12.07,11.75,0.27,2.31,1177700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":200,"percent_change":210,"volume":954,"transactions":9,"vwap":953},"2026-05-28",11.45,11.78,11.38,11.67,1234700,{"date":956,"open":957,"high":958,"low":950,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-27",11.66,11.85,11.65,0.34,3.01,2028600,{"date":964,"open":917,"high":709,"low":626,"close":725,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":725},"2026-05-26",0.58,5.41,1814600,{"date":969,"open":970,"high":917,"low":971,"close":590,"change":414,"percent_change":972,"volume":973,"transactions":9,"vwap":590},"2026-05-22",10.9,10.68,-1.01,1324200,{"date":975,"open":609,"high":587,"low":608,"close":976,"change":121,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-21",10.84,2.36,2960600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":51,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-20",10.22,10.64,9.97,10.59,4.85,3423300,{"date":988,"open":989,"high":653,"low":990,"close":534,"change":837,"percent_change":991,"volume":992,"transactions":9,"vwap":534},"2026-05-19",10.29,10.05,-2.51,1595200,{"date":994,"open":995,"high":698,"low":996,"close":997,"change":312,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-18",10.91,10.31,10.36,-3.63,2615100,{"date":1001,"open":1002,"high":1003,"low":681,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-15",11.07,11.1,10.75,-0.52,-4.61,2048700,{"date":1009,"open":707,"high":1010,"low":588,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-14",11.49,11.27,-0.16,-1.4,760800,{"date":1016,"open":1017,"high":937,"low":877,"close":1018,"change":111,"percent_change":691,"volume":1019,"transactions":9,"vwap":1018},"2026-05-13",11.46,11.43,1710500,{"date":1021,"open":1018,"high":1022,"low":1023,"close":1024,"change":785,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-12",11.63,11.36,11.44,-1.63,1465600,{"date":1028,"open":1029,"high":1030,"low":885,"close":1022,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1022},"2026-05-11",12,12.03,-0.65,-5.29,1602100,{"date":1035,"open":1036,"high":855,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-08",12.23,12.04,12.28,0.15,1.24,1060500,{"date":1043,"open":1044,"high":1045,"low":943,"close":1044,"change":272,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",12.13,12.48,3.59,4210200,{"date":1049,"open":885,"high":1050,"low":1051,"close":897,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":897},"2026-05-06",11.83,11.4,0.88,8.13,3398000,{"date":1056,"open":970,"high":1057,"low":597,"close":891,"change":518,"percent_change":518,"volume":1058,"transactions":9,"vwap":891},"2026-05-05",11.02,1897700,{"date":1060,"open":1061,"high":1011,"low":1062,"close":891,"change":222,"percent_change":1063,"volume":1064,"transactions":9,"vwap":891},"2026-05-04",11.09,10.78,-1.9,2093400,{"date":1066,"open":924,"high":588,"low":624,"close":1067,"change":1068,"percent_change":600,"volume":1069,"transactions":9,"vwap":1067},"2026-05-01",11.04,0.29,2450700,{"date":1071,"open":1072,"high":952,"low":971,"close":1004,"change":222,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1004},"2026-04-30",11.26,-1.92,3253400,{"date":1076,"open":922,"high":716,"low":1077,"close":690,"change":1005,"percent_change":1078,"volume":1079,"transactions":9,"vwap":690},"2026-04-29",10.94,-4.53,3475200,{"date":1081,"open":1082,"high":936,"low":716,"close":899,"change":312,"percent_change":1083,"volume":1084,"transactions":9,"vwap":899},"2026-04-28",11.52,-3.29,1641300,{"date":1086,"open":874,"high":1087,"low":1088,"close":1089,"change":458,"percent_change":960,"volume":1090,"transactions":9,"vwap":1089},"2026-04-27",11.93,11.5,11.87,788500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1050,"change":106,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1050},"2026-04-24",11.86,12.12,11.82,0.51,855000,{"date":1099,"open":958,"high":753,"low":1100,"close":1101,"change":918,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-23",11.69,11.77,-1.51,1964700,{"date":1105,"open":1106,"high":746,"low":1093,"close":1107,"change":925,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-22",12.06,11.95,-2.53,1293800,{"date":1111,"open":807,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-21",12.67,12.22,12.26,-0.36,-2.85,1873600,{"date":1119,"open":807,"high":813,"low":1120,"close":1121,"change":221,"percent_change":1012,"volume":1122,"transactions":9,"vwap":1121},"2026-04-20",12.32,12.62,1908500,{"date":1124,"open":1125,"high":1126,"low":833,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-17",12.88,13.31,12.64,0.68,5.69,2298800,{"date":1132,"open":1038,"high":856,"low":734,"close":1133,"change":1115,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-16",11.96,-2.92,1634300,{"date":1137,"open":835,"high":1138,"low":1044,"close":1120,"change":591,"percent_change":284,"volume":1139,"transactions":9,"vwap":1120},"2026-04-15",12.54,1454500,{"date":1141,"open":1037,"high":1142,"low":1143,"close":761,"change":51,"percent_change":1144,"volume":1145,"transactions":9,"vwap":761},"2026-04-14",12.46,12.02,4.17,3217900,{"date":1147,"open":1148,"high":1107,"low":1149,"close":874,"change":332,"percent_change":1150,"volume":1151,"transactions":9,"vwap":874},"2026-04-13",11.56,11.51,-0.51,3558200,{"date":1153,"open":1154,"high":1037,"low":883,"close":1095,"change":369,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1095},"2026-04-10",11.72,1.37,5974800,{"date":1158,"open":725,"high":1159,"low":698,"close":957,"change":857,"percent_change":1160,"volume":1161,"transactions":9,"vwap":957},"2026-04-09",11.74,2.64,11190400,{"date":1163,"open":942,"high":1030,"low":709,"close":1023,"change":37,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1023},"2026-04-08",6.87,9378600,{"date":1167,"open":590,"high":1168,"low":1169,"close":1170,"change":252,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-07",10.76,10.41,10.63,-1.57,11422900,{"date":1174,"open":924,"high":566,"low":634,"close":565,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":565},"2026-04-06",-0.13,-1.19,8863800,{"date":1179,"open":1180,"high":700,"low":989,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-02",10.57,10.93,-0.1,-0.91,8892100,{"date":1186,"open":1168,"high":588,"low":623,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-01",11.03,0.75,7.3,13196400,{"date":1192,"open":1193,"high":576,"low":1194,"close":1195,"change":121,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-31",10,9.77,10.28,2.49,13412700,{"date":1199,"open":1200,"high":534,"low":495,"close":1201,"change":800,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-30",9.67,10.03,2.03,7712700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-27",10.19,10.27,9.78,9.83,-0.33,-3.25,4991700,{"date":1214,"open":662,"high":646,"low":1215,"close":1216,"change":189,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-26",10.07,10.16,-3.33,2045300,{"date":1220,"open":1170,"high":1170,"low":654,"close":672,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":672},"2026-03-25",0.08,0.77,2609100,{"date":1225,"open":644,"high":644,"low":1206,"close":664,"change":1150,"percent_change":1226,"volume":1227,"transactions":9,"vwap":664},"2026-03-24",-4.66,6119200,{"date":1229,"open":718,"high":957,"low":544,"close":1077,"change":395,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1077},"2026-03-23",-2.06,7680200,{"date":1233,"open":1061,"high":579,"low":1234,"close":876,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":876},"2026-03-20",10.82,0.01,0.09,4349200,{"date":1239,"open":736,"high":1010,"low":1057,"close":689,"change":189,"percent_change":570,"volume":1240,"transactions":9,"vwap":689},"2026-03-19",5458100,{"date":1242,"open":1018,"high":1082,"low":727,"close":1149,"change":1235,"percent_change":1236,"volume":1243,"transactions":9,"vwap":1149},"2026-03-18",3394900,{"date":1245,"open":936,"high":897,"low":930,"close":1088,"change":395,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1088},"2026-03-17",-1.96,3108700,{"date":1249,"open":942,"high":1250,"low":957,"close":762,"change":691,"percent_change":242,"volume":1251,"transactions":9,"vwap":762},"2026-03-16",11.98,3434000,{"date":1253,"open":760,"high":751,"low":1154,"close":1095,"change":469,"percent_change":627,"volume":1254,"transactions":9,"vwap":1095},"2026-03-13",1295800,{"date":1256,"open":1143,"high":943,"low":1257,"close":1089,"change":931,"percent_change":1230,"volume":1258,"transactions":9,"vwap":1089},"2026-03-12",11.59,1093000,{"date":1260,"open":797,"high":797,"low":1261,"close":1094,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1094},"2026-03-11",12.09,-0.59,-4.64,1529700,{"date":1266,"open":1267,"high":848,"low":1268,"close":1269,"change":857,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-10",12.57,12.36,12.71,2.42,1466000,{"date":1273,"open":1274,"high":833,"low":751,"close":867,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":867},"2026-03-09",12.14,0.1,0.81,1877800,{"date":1279,"open":1106,"high":745,"low":1280,"close":856,"change":518,"percent_change":518,"volume":1281,"transactions":9,"vwap":856},"2026-03-06",11.97,1625800,{"date":1283,"open":1268,"high":1284,"low":746,"close":856,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":856},"2026-03-05",12.5,-0.15,-1.2,1296900,{"date":1289,"open":1138,"high":1290,"low":1291,"close":1142,"change":210,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1142},"2026-03-04",12.82,12.34,1.38,864800,{"date":1295,"open":1107,"high":1284,"low":942,"close":1296,"change":201,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-03",12.29,1.74,2320200,{"date":1300,"open":874,"high":862,"low":944,"close":746,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":746},"2026-03-02",-0.49,-3.9,2685500,{"date":1305,"open":1306,"high":850,"low":820,"close":1267,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1267},"2026-02-27",12.72,-0.4,-3.08,748100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":818,"change":414,"percent_change":1315,"volume":1316,"transactions":9,"vwap":818},"2026-02-26",13.28,13.43,12.69,-0.84,729100,{"date":1318,"open":825,"high":1319,"low":848,"close":781,"change":262,"percent_change":1320,"volume":1321,"transactions":9,"vwap":781},"2026-02-25",13.38,0.93,368400,{"date":1323,"open":1324,"high":849,"low":806,"close":1325,"change":458,"percent_change":439,"volume":1326,"transactions":9,"vwap":1325},"2026-02-24",12.94,12.96,379800,{"date":1328,"open":818,"high":799,"low":1329,"close":1330,"change":293,"percent_change":387,"volume":1331,"transactions":9,"vwap":1330},"2026-02-23",12.56,12.92,429300,{"date":1333,"open":1334,"high":1335,"low":827,"close":784,"change":808,"percent_change":101,"volume":1336,"transactions":9,"vwap":784},"2026-02-20",13.01,13.21,339300,{"date":1338,"open":812,"high":1334,"low":833,"close":1339,"change":785,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-19",12.91,-1.45,1091300,{"date":1343,"open":1344,"high":1345,"low":799,"close":1346,"change":1150,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-18",13.25,13.36,13.1,-3.75,610400,{"date":1350,"open":1335,"high":1351,"low":850,"close":1352,"change":857,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-17",13.88,13.61,2.25,445400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1126,"change":252,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1126},"2026-02-13",13.51,13.57,13.2,-1.26,406100,{"date":1363,"open":781,"high":1364,"low":776,"close":1365,"change":580,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-12",13.58,13.48,3.61,769400,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1334,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1334},"2026-02-11",13.37,12.95,-0.7,-5.11,778600,{"date":1376,"open":1352,"high":1377,"low":1352,"close":1378,"change":200,"percent_change":1039,"volume":1379,"transactions":9,"vwap":1378},"2026-02-10",13.89,13.71,309000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":222,"percent_change":1102,"volume":1386,"transactions":9,"vwap":1385},"2026-02-09",13.95,14.02,13.64,13.69,437400,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-06",14.33,13.79,13.9,-0.54,-3.74,400100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":141,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-05",14.4,14.85,14.31,14.44,2.27,943500,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-04",14.69,14.04,14.12,-0.66,-4.47,802500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-03",15.71,15.8,14.71,14.78,-1,-6.34,1139000,{"date":1421,"open":1413,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":912,"volume":1426,"transactions":9,"vwap":1424},"2026-02-02",15.96,15.52,15.78,0.61,485200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-30",15.62,15.9,15.16,15.17,-0.3,-1.94,966600,{"date":1437,"open":1438,"high":1423,"low":1439,"close":1440,"change":925,"percent_change":1246,"volume":1441,"transactions":9,"vwap":1440},"2026-01-29",15.13,14.75,15.47,585600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1424,"change":931,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1424},"2026-01-28",15.88,16.1,15.73,-1.56,291200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":925,"percent_change":1063,"volume":1455,"transactions":9,"vwap":1454},"2026-01-27",16.26,16.32,15.94,16.030001,150900,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":221,"percent_change":293,"volume":1461,"transactions":9,"vwap":1460},"2026-01-26",15.95,16.5,16.34,273300,{"date":1463,"open":1464,"high":1465,"low":1444,"close":1466,"change":1012,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-23",16.2,16.4,16.36,-0.97,229500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":414,"percent_change":1408,"volume":1475,"transactions":9,"vwap":1474},"2026-01-22",16.77,16.83,16.45,16.52,377800,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-21",17.01,16.41,16.63,-0.83,-4.75,574600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1236,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-20",17.16,17.52,16.96,17.46,0.52,243500,{"date":1493,"open":1494,"high":1487,"low":1495,"close":1496,"change":527,"percent_change":395,"volume":1497,"transactions":9,"vwap":1496},"2026-01-16",17.45,17.31,17.37,245100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1500,"change":857,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1500},"2026-01-15",17.41,17.66,17.1,1.75,756900,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":242,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-14",17.75,16.65,17.11,-4.25,1236400,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":570,"volume":1518,"transactions":9,"vwap":1516},"2026-01-13",18.15,17.6,17.87,-0.56,901500,{"date":1520,"open":1514,"high":1521,"low":1522,"close":1523,"change":558,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-12",18.6,18.1,18.43,1.43,417600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":332,"percent_change":1210,"volume":1532,"transactions":9,"vwap":1531},"2026-01-09",18.08,18.28,18.01,18.17,361300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-08",19.3,19.33,17.99,18.23,-1.22,-6.27,704900,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":272,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-07",18.88,19.49,19.45,2.21,357100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-06",18.030001,19.1,17.97,19.030001,0.97,5.37,779900,{"date":1559,"open":1507,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-05",18.99,17.73,18.059999,-1.02,-5.35,1111600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":692,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-02",19.91,20.12,18.98,19.08,-4.07,373000,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-31",19.67,20.02,19.89,0.24,1.22,174100,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1210,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-30",19.84,19.57,19.65,-1.65,211200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":189,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-29",20.1,20.27,19.87,19.98,-1.72,298500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":369,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-26",20.25,20.54,20.14,20.33,0.79,232400,{"date":1606,"open":1607,"high":1608,"low":1577,"close":1609,"change":863,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-24",20.11,20.22,20.17,0.55,145200,{"date":1613,"open":1592,"high":1614,"low":1615,"close":1616,"change":487,"percent_change":1171,"volume":1617,"transactions":9,"vwap":1616},"2025-12-23",20.3,20.01,20.059999,147000,{"date":1619,"open":1620,"high":1621,"low":1601,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-22",20.48,20.53,20.38,-0.44,-2.11,243700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":111,"percent_change":469,"volume":1632,"transactions":9,"vwap":1631},"2025-12-19",20.75,20.91,20.46,20.82,251600,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-18",20.29,20.93,20.83,0.65,3.22,541600,{"date":1642,"open":1643,"high":1644,"low":1569,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-17",20.79,20.9,20.18,-0.94,-4.45,665000,{"date":1650,"open":1599,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-16",21.17,20.23,21.12,1.23,6.18,670300,{"date":1658,"open":1545,"high":1608,"low":1545,"close":1578,"change":558,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1578},"2025-12-15",1.32,220000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":272,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-12",19.18,19.73,19.049999,19.63,2.19,347200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":369,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-11",19.29,19.32,19.01,19.21,0.84,351500,{"date":1678,"open":1679,"high":1680,"low":1570,"close":1665,"change":627,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1665},"2025-12-10",19.36,19.52,-2.16,277800,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":785,"percent_change":1467,"volume":1688,"transactions":9,"vwap":1687},"2025-12-09",19.64,19.13,19.47,320800,{"date":1690,"open":1546,"high":1691,"low":1692,"close":1693,"change":146,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-08",19.81,19.28,19.66,1.97,395400,{"date":1697,"open":1698,"high":1692,"low":1699,"close":1692,"change":321,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1692},"2025-12-05",19.17,18.66,0.94,460800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1552,"change":1012,"percent_change":1481,"volume":1707,"transactions":9,"vwap":1552},"2025-12-04",19.26,19.39,19.040001,255100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1704,"change":737,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1704},"2025-12-03",19.77,19.79,19.19,-3.65,246100,{"date":1716,"open":1717,"high":1609,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-02",19.53,19.99,0.5,2.57,168200,{"date":1723,"open":1691,"high":1691,"low":1724,"close":1545,"change":405,"percent_change":710,"volume":1725,"transactions":9,"vwap":1545},"2025-12-01",19.27,186800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1593,"change":1301,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1593},"2025-11-28",20.36,20.37,19.69,-2.41,163700,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1728,"change":1433,"percent_change":1340,"volume":1737,"transactions":9,"vwap":1728},"2025-11-26",20.67,20.08,258500,{"date":1739,"open":1740,"high":1741,"low":1621,"close":1742,"change":1579,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-25",20.81,21,20.66,1.18,328500,{"date":1746,"open":1602,"high":1747,"low":1635,"close":1748,"change":262,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-24",21.02,20.42,0.59,450400,{"date":1752,"open":1753,"high":1644,"low":1569,"close":1614,"change":395,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1614},"2025-11-21",20.6,-1.12,492000,{"date":1757,"open":1758,"high":1759,"low":1536,"close":1621,"change":1760,"percent_change":559,"volume":1761,"transactions":9,"vwap":1621},"2025-11-20",19.88,20.56,0.48,643600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1719,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-19",20.21,20.52,19.95,20.049999,2.56,369200,{"date":1771,"open":1615,"high":1591,"low":1772,"close":1773,"change":925,"percent_change":1447,"volume":1774,"transactions":9,"vwap":1773},"2025-11-18",19.46,19.55,449400,{"date":1776,"open":1777,"high":1615,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-17",19.2,19.86,0.69,3.6,359300,{"date":1783,"open":1576,"high":1569,"low":1571,"close":1698,"change":1031,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1698},"2025-11-14",-3.28,535100,{"date":1787,"open":1788,"high":1789,"low":1772,"close":1790,"change":691,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-13",19.74,20,19.82,-0.45,291500,{"date":1794,"open":1795,"high":1796,"low":1545,"close":1568,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1568},"2025-11-12",19.6,19.97,0.54,2.79,296900,{"date":1801,"open":1730,"high":1730,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-11",19.09,19.37,-0.5,-2.52,393400,{"date":1808,"open":1609,"high":1742,"low":1711,"close":1593,"change":405,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1593},"2025-11-10",-1.88,574100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1599,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1599},"2025-11-07",20.68,20.8,20.16,-0.6,-2.88,390800,{"date":1820,"open":1653,"high":1653,"low":1748,"close":1821,"change":312,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-06",20.85,-1.84,325900,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":414,"percent_change":1005,"volume":1829,"transactions":9,"vwap":1828},"2025-11-05",21.36,20.76,21.24,236900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1744,"transactions":9,"vwap":1835},"2025-11-04",21.34,21.73,21.23,21.35,0.46,2.2,{"date":1839,"open":1840,"high":1835,"low":1841,"close":1842,"change":200,"percent_change":1275,"volume":1843,"transactions":9,"vwap":1842},"2025-11-03",20.86,20.77,20.89,299400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-31",21.08,21.25,20.62,20.87,-0.29,-1.37,450300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":121,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-30",20.95,21.21,20.65,21.16,1.2,105100,{"date":1862,"open":1856,"high":1856,"low":1863,"close":1629,"change":925,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1629},"2025-10-29",20.7,-1.46,280400,{"date":1867,"open":1855,"high":1868,"low":1814,"close":1868,"change":1836,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-28",21.22,2.22,291600,{"date":1872,"open":1827,"high":1855,"low":1873,"close":1827,"change":691,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1827},"2025-10-27",20.64,-0.43,501900,{"date":1877,"open":1878,"high":1842,"low":1635,"close":1821,"change":828,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1821},"2025-10-24",20.31,2.11,333600,{"date":1882,"open":1614,"high":1883,"low":1815,"close":1748,"change":1517,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1748},"2025-10-23",20.69,-2.67,638900,{"date":1887,"open":1888,"high":1889,"low":1740,"close":1890,"change":470,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-22",21.32,21.6,20.98,-2.55,514200,{"date":1894,"open":1895,"high":1833,"low":1856,"close":1896,"change":1275,"percent_change":580,"volume":1897,"transactions":9,"vwap":1896},"2025-10-21",21.31,21.53,516600,{"date":1899,"open":1833,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":497,"volume":1904,"transactions":9,"vwap":1902},"2025-10-20",21.79,21.33,21.43,-0.46,216800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":925,"percent_change":1013,"volume":1911,"transactions":9,"vwap":1910},"2025-10-17",22.059999,22.24,21.8,21.89,209800,{"date":1913,"open":1914,"high":24,"low":1915,"close":1916,"change":1719,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-16",21.62,21.58,22.2,2.3,214800,{"date":1920,"open":1921,"high":1922,"low":1651,"close":1923,"change":458,"percent_change":321,"volume":1924,"transactions":9,"vwap":1923},"2025-10-15",21.41,22.01,21.7,307100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1235,"percent_change":283,"volume":1931,"transactions":9,"vwap":1930},"2025-10-14",22.21,22.29,21.42,21.66,294100,{"date":1933,"open":1934,"high":1907,"low":1889,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-13",21.87,21.65,-0.63,-2.83,356200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1942,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1942},"2025-10-10",21.3,22.28,21.15,1.25,5.94,748900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":284,"percent_change":1798,"volume":1953,"transactions":9,"vwap":1952},"2025-10-09",20.39,21.040001,20.030001,21.030001,306600,{"date":1955,"open":1645,"high":1956,"low":1645,"close":1630,"change":1579,"percent_change":58,"volume":1957,"transactions":9,"vwap":1630},"2025-10-08",20.74,195900,{"date":1959,"open":1614,"high":1636,"low":1645,"close":1608,"change":1960,"percent_change":1285,"volume":1961,"transactions":9,"vwap":1608},"2025-10-07",-0.03,274200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1599,"change":682,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1599},"2025-10-06",20.28,20.43,20.040001,-1.07,182900,{"date":1970,"open":1971,"high":1971,"low":1652,"close":1972,"change":222,"percent_change":1563,"volume":1973,"transactions":9,"vwap":1972},"2025-10-03",20.51,20.47,249500,{"date":1975,"open":1976,"high":1863,"low":1718,"close":1813,"change":911,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1813},"2025-10-02",20.24,2.17,314400,{"date":1980,"open":1949,"high":1981,"low":1569,"close":1976,"change":221,"percent_change":1182,"volume":1982,"transactions":9,"vwap":1976},"2025-10-01",20.49,223800,{"date":1984,"open":1569,"high":1985,"low":1591,"close":1986,"change":459,"percent_change":1401,"volume":1987,"transactions":9,"vwap":1986},"2025-09-30",20.55,20.26,529700,{"date":1989,"open":1535,"high":1615,"low":1535,"close":1691,"change":1779,"percent_change":1366,"volume":1990,"transactions":9,"vwap":1691},"2025-09-29",254300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":569,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-26",19.35,19.42,18.73,19.12,-1.75,336100,{"date":2000,"open":1593,"high":1568,"low":1994,"close":1772,"change":1210,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1772},"2025-09-25",-1.67,262700,{"date":2004,"open":1591,"high":1591,"low":1994,"close":1711,"change":1150,"percent_change":991,"volume":2005,"transactions":9,"vwap":1711},"2025-09-24",245700,{"date":2007,"open":2008,"high":2008,"low":1778,"close":1614,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1614},"2025-09-23",20.88,-0.87,-4.11,474200,{"date":2013,"open":2014,"high":1929,"low":2015,"close":1651,"change":591,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1651},"2025-09-22",21.27,20.96,0.33,151000,{"date":2019,"open":1848,"high":1847,"low":1848,"close":2020,"change":1610,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-19",21.1,2.68,253000,{"date":2024,"open":1622,"high":1637,"low":1602,"close":1985,"change":1039,"percent_change":158,"volume":2025,"transactions":9,"vwap":1985},"2025-09-18",182100,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":386,"percent_change":312,"volume":2032,"transactions":9,"vwap":2031},"2025-09-17",20.58,20.73,20.15,20.4,178300,{"date":2034,"open":2015,"high":1741,"low":1729,"close":1620,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1620},"2025-09-16",-0.74,-3.49,554300,{"date":2039,"open":2040,"high":2014,"low":1842,"close":1868,"change":369,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1868},"2025-09-15",20.94,0.76,237900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2046,"change":599,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-12",20.63,21.059999,20.45,1.35,142100,{"date":2051,"open":2052,"high":1868,"low":1863,"close":2053,"change":111,"percent_change":469,"volume":2054,"transactions":9,"vwap":2053},"2025-09-11",21.07,20.78,153700,{"date":2056,"open":2057,"high":1896,"low":2053,"close":1643,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1643},"2025-09-10",21.38,-0.75,-3.48,221700,{"date":2062,"open":1915,"high":1915,"low":1636,"close":2063,"change":918,"percent_change":1481,"volume":2064,"transactions":9,"vwap":2063},"2025-09-09",21.54,369500,{"date":2066,"open":2067,"high":2068,"low":1901,"close":2069,"change":591,"percent_change":141,"volume":2070,"transactions":9,"vwap":2069},"2025-09-08",21.45,22.1,21.72,255300,{"date":2072,"open":2073,"high":2074,"low":2046,"close":1935,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1935},"2025-09-05",21.14,21.83,0.83,3.99,337300,{"date":2079,"open":2080,"high":2081,"low":1873,"close":1631,"change":931,"percent_change":1176,"volume":2082,"transactions":9,"vwap":1631},"2025-09-04",21.09,21.26,282100,{"date":2084,"open":1600,"high":2085,"low":1609,"close":2052,"change":1052,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2052},"2025-09-03",21.2,4.36,380800,{"date":2089,"open":2090,"high":2045,"low":1591,"close":2091,"change":469,"percent_change":931,"volume":2092,"transactions":9,"vwap":2091},"2025-09-02",20.35,20.19,302100,{"date":2094,"open":1965,"high":1620,"low":1569,"close":1976,"change":785,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1976},"2025-08-29",-0.93,171300,{"date":2098,"open":1883,"high":1890,"low":1728,"close":1965,"change":925,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1965},"2025-08-28",-1.49,228600,{"date":2102,"open":1828,"high":1828,"low":2103,"close":1956,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1956},"2025-08-27",20.57,-0.48,-2.26,261900,{"date":2108,"open":1888,"high":1915,"low":1943,"close":1868,"change":1236,"percent_change":828,"volume":2109,"transactions":9,"vwap":1868},"2025-08-26",337600,{"date":2111,"open":1895,"high":1929,"low":2052,"close":2112,"change":386,"percent_change":405,"volume":2113,"transactions":9,"vwap":2112},"2025-08-25",21.13,243800,{"date":2115,"open":2116,"high":2116,"low":2112,"close":1856,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1856},"2025-08-22",22.030001,-0.88,-3.98,259900,{"date":2121,"open":2122,"high":2123,"low":1922,"close":2124,"change":487,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-08-21",22.47,22.59,22.09,-1.43,96600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":569,"percent_change":2099,"volume":2133,"transactions":9,"vwap":2132},"2025-08-20",22.65,22.69,22.22,22.41,217900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1960,"percent_change":1175,"volume":2140,"transactions":9,"vwap":2139},"2025-08-19",22.93,23.02,22.51,22.75,196900,{"date":2142,"open":2130,"high":2137,"low":2143,"close":2144,"change":599,"percent_change":1040,"volume":2145,"transactions":9,"vwap":2144},"2025-08-18",22.57,22.78,150700,{"date":2147,"open":24,"high":2148,"low":2149,"close":24,"change":283,"percent_change":479,"volume":2150,"transactions":9,"vwap":24},"2025-08-15",22.63,21.99,178700,{"date":2152,"open":2138,"high":2153,"low":2154,"close":2155,"change":1235,"percent_change":458,"volume":2156,"transactions":9,"vwap":2155},"2025-08-14",22.94,22.42,22.45,174900,{"date":2158,"open":2159,"high":2160,"low":2154,"close":2161,"change":1804,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-13",22.9,23.08,22.44,-2.18,219300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2153,"change":395,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2153},"2025-08-12",23.059999,23.21,22.53,-0.99,159300,{"date":2172,"open":2139,"high":2173,"low":2174,"close":2175,"change":146,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-11",23.24,22.52,23.17,1.67,135100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":837,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-08-08",22.85,23.1,22.39,22.79,-1.13,154300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":321,"percent_change":1603,"volume":2192,"transactions":9,"vwap":2191},"2025-08-07",22.64,23.12,22.13,23.049999,207900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-08-06",22.19,23,21.93,22.87,0.39,1.73,233200,{"date":2203,"open":2168,"high":2191,"low":2132,"close":2204,"change":332,"percent_change":507,"volume":2205,"transactions":9,"vwap":2204},"2025-08-05",22.48,97600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2208,"change":1039,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2208},"2025-08-04",22.54,22.72,22.15,0.67,238300,{"date":2214,"open":1833,"high":2215,"low":1833,"close":2182,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2182},"2025-08-01",22.62,0.82,3.8,263000,{"date":2220,"open":1833,"high":1833,"low":2020,"close":2221,"change":121,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-07-31",21.57,1.17,141600,{"date":2225,"open":1741,"high":2226,"low":1741,"close":1888,"change":284,"percent_change":2227,"volume":1732,"transactions":9,"vwap":1888},"2025-07-30",21.59,2.75,{"date":2229,"open":2080,"high":1868,"low":2029,"close":1628,"change":1307,"percent_change":610,"volume":2230,"transactions":9,"vwap":1628},"2025-07-29",178100,{"date":2232,"open":2057,"high":2057,"low":2052,"close":1943,"change":2233,"percent_change":932,"volume":2234,"transactions":9,"vwap":1943},"2025-07-28",-0.47,125100,{"date":2236,"open":1921,"high":2074,"low":2237,"close":1914,"change":321,"percent_change":1675,"volume":2238,"transactions":9,"vwap":1914},"2025-07-25",21.37,98900,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1850,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-24",21.84,22.049999,21.4,21.44,-1.33,203300,{"date":2248,"open":1908,"high":2249,"low":1833,"close":1833,"change":333,"percent_change":1308,"volume":2250,"transactions":9,"vwap":1833},"2025-07-23",22.36,149400,{"date":2252,"open":2253,"high":2253,"low":1927,"close":2154,"change":395,"percent_change":1563,"volume":2254,"transactions":9,"vwap":2154},"2025-07-22",22.76,151200,{"date":2256,"open":2257,"high":2258,"low":2068,"close":2129,"change":459,"percent_change":1202,"volume":2259,"transactions":9,"vwap":2129},"2025-07-21",22.16,22.73,216300,{"date":2261,"open":2262,"high":2263,"low":1941,"close":1916,"change":2199,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1916},"2025-07-18",21.49,22.32,1.79,251100,{"date":2267,"open":2268,"high":2132,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-07-17",22.23,21.75,21.81,-0.28,-1.27,191600,{"date":2275,"open":1923,"high":2131,"low":1896,"close":2124,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2124},"2025-07-16",0.37,1.7,295400,{"date":2280,"open":1858,"high":2269,"low":2281,"close":2069,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2069},"2025-07-15",21.01,0.6,2.84,180100,{"date":2286,"open":1814,"high":2014,"low":2053,"close":1653,"change":1719,"percent_change":1270,"volume":2287,"transactions":9,"vwap":1653},"2025-07-14",308300,{"date":2289,"open":1842,"high":1741,"low":1981,"close":1848,"change":252,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1848},"2025-07-11",-0.82,140100,{"date":2293,"open":1651,"high":2294,"low":1841,"close":1643,"change":925,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1643},"2025-07-10",21.5,-1.47,205600,{"date":2298,"open":1741,"high":1868,"low":2299,"close":2020,"change":800,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2020},"2025-07-09",20.84,0.96,172300,{"date":2303,"open":2068,"high":2068,"low":2029,"close":1644,"change":1176,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1644},"2025-07-08",-5.39,371100,{"date":2307,"open":2241,"high":24,"low":2308,"close":2124,"change":1760,"percent_change":1869,"volume":1968,"transactions":9,"vwap":2124},"2025-07-07",21.69,{"date":2310,"open":1900,"high":1900,"low":2294,"close":2311,"change":21,"percent_change":487,"volume":2312,"transactions":9,"vwap":2311},"2025-07-03",21.61,165300,{"date":2314,"open":2315,"high":2168,"low":2226,"close":2316,"change":737,"percent_change":2317,"volume":2259,"transactions":9,"vwap":2316},"2025-07-02",22.07,21.68,-3.26,{"date":2319,"open":2320,"high":2321,"low":2268,"close":2132,"change":1210,"percent_change":1340,"volume":2322,"transactions":9,"vwap":2132},"2025-07-01",22.66,23.11,222500,{"date":2324,"open":2148,"high":2180,"low":2325,"close":2326,"change":121,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-30",22.49,22.74,1.11,134300,{"date":2330,"open":1942,"high":2139,"low":1942,"close":2325,"change":558,"percent_change":2222,"volume":1632,"transactions":9,"vwap":2325},"2025-06-27",{"date":2332,"open":2333,"high":2334,"low":2190,"close":2268,"change":1031,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2268},"2025-06-26",22.8,22.89,-2.84,272500,{"date":2338,"open":2258,"high":2339,"low":2123,"close":2340,"change":201,"percent_change":1320,"volume":2341,"transactions":9,"vwap":2340},"2025-06-25",23.030001,22.88,213600,{"date":2343,"open":2344,"high":2345,"low":2268,"close":2346,"change":126,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-06-24",22.77,22.84,22.67,1.8,407700,{"date":2350,"open":2351,"high":2352,"low":2103,"close":2353,"change":2327,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-06-23",20.61,22.4,22.27,5.25,776900,{"date":2357,"open":2057,"high":1896,"low":2358,"close":1858,"change":1874,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1858},"2025-06-20",21.049999,-1.99,270600,{"date":2362,"open":1943,"high":2363,"low":1636,"close":2226,"change":141,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2226},"2025-06-18",21.67,1.5,426900,{"date":2367,"open":1941,"high":2368,"low":1890,"close":2014,"change":1623,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2014},"2025-06-17",21.55,-2.03,466300,{"date":2372,"open":1923,"high":2373,"low":1828,"close":2374,"change":210,"percent_change":1603,"volume":2375,"transactions":9,"vwap":2374},"2025-06-16",22,21.71,529200,{"date":2377,"open":1902,"high":2378,"low":1901,"close":2063,"change":728,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2063},"2025-06-13",22.14,-3.54,497300,{"date":2382,"open":2253,"high":2383,"low":2384,"close":2385,"change":1175,"percent_change":655,"volume":2386,"transactions":9,"vwap":2385},"2025-06-12",22.99,22.3,22.33,319900,{"date":2388,"open":2345,"high":2389,"low":2352,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-06-11",23.26,22.46,-0.67,-2.9,264300,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":1315,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-06-10",23.47,22.83,23.13,-3.5,354200,{"date":2402,"open":2403,"high":2404,"low":2396,"close":2405,"change":21,"percent_change":1850,"volume":2406,"transactions":9,"vwap":2405},"2025-06-09",23.89,24.23,23.97,172700,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-06-06",24.56,23.91,24.040001,-0.96,-3.84,183800,{"date":2416,"open":2417,"high":2418,"low":2417,"close":64,"change":1221,"percent_change":141,"volume":2419,"transactions":9,"vwap":64},"2025-06-05",24.58,25.08,174200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-06-04",23.99,24.96,23.62,24.92,0.95,3.96,503700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2405,"change":470,"percent_change":361,"volume":2434,"transactions":9,"vwap":2405},"2025-06-03",24.52,24.97,23.67,384700,{"date":2436,"open":2437,"high":2438,"low":2404,"close":2431,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2431},"2025-06-02",24.27,25.1,-0.68,-2.7,337800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":459,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-05-30",25.09,25.57,24.93,25.2,1.82,201600,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":487,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-05-29",24.99,25.31,24.72,24.75,-1.28,155600,{"date":2459,"open":2460,"high":2447,"low":2461,"close":2462,"change":2282,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-05-28",24.12,24.11,25.07,2.45,195100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":627,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-05-27",24.62,24.9,24.39,24.47,-1.69,190700,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":1175,"percent_change":1005,"volume":2478,"transactions":9,"vwap":2477},"2025-05-23",25.49,24.77,24.89,149500,{"date":2480,"open":2462,"high":2481,"low":2482,"close":2483,"change":1579,"percent_change":1555,"volume":2484,"transactions":9,"vwap":2483},"2025-05-22",25.6,24.73,25.02,254500,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":1052,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-05-21",24.13,24.81,24.78,3.68,279500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":459,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-20",23.53,23.94,23.45,23.9,1.92,106200,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2496,"change":965,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2496},"2025-05-19",23.23,23.78,2.54,203500,{"date":2507,"open":2139,"high":2508,"low":2320,"close":2198,"change":106,"percent_change":558,"volume":2509,"transactions":9,"vwap":2198},"2025-05-16",23.33,158600,{"date":2511,"open":2512,"high":2513,"low":2344,"close":2514,"change":1175,"percent_change":2515,"volume":1632,"transactions":9,"vwap":2514},"2025-05-15",23.5,23.66,22.81,-0.57,{"date":2517,"open":2518,"high":2398,"low":2333,"close":2153,"change":2519,"percent_change":101,"volume":2520,"transactions":9,"vwap":2153},"2025-05-14",22.92,0.23,198900,{"date":2522,"open":2523,"high":2173,"low":2263,"close":2524,"change":1408,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-13",23.19,22.71,-2.82,355700,{"date":2528,"open":2198,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-05-12",23.71,22.58,23.37,-1.23,-5,369600,{"date":2536,"open":2470,"high":2537,"low":2538,"close":2539,"change":2104,"percent_change":710,"volume":2540,"transactions":9,"vwap":2539},"2025-05-09",24.94,24.41,24.6,145500,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2418,"change":2391,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2418},"2025-05-08",25.32,25.33,24.38,-2.6,327100,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1960,"percent_change":293,"volume":2554,"transactions":9,"vwap":2553},"2025-05-07",25.52,26.12,25.5,25.75,246900,{"date":2556,"open":2557,"high":2558,"low":2544,"close":2559,"change":518,"percent_change":518,"volume":2305,"transactions":9,"vwap":2559},"2025-05-06",25.59,26.049999,25.78,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2559,"change":2426,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2559},"2025-05-05",25.51,26.030001,25.44,3.83,271600,{"date":2568,"open":2446,"high":2569,"low":2570,"close":2571,"change":737,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-05-02",25.81,24.7,24.83,-2.86,268000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":682,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-05-01",26.09,26.14,24.91,25.56,-0.85,336800,{"date":2583,"open":2584,"high":175,"low":2585,"close":2559,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2559},"2025-04-30",25.21,25.19,1.26,5.14,485300,{"date":2590,"open":2489,"high":2446,"low":2437,"close":2431,"change":2519,"percent_change":2426,"volume":2591,"transactions":9,"vwap":2431},"2025-04-29",163800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1210,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-04-28",24.69,24.76,24.17,24.29,-1.34,203700,{"date":2601,"open":2468,"high":2602,"low":2603,"close":2467,"change":283,"percent_change":800,"volume":2604,"transactions":9,"vwap":2467},"2025-04-25",25.15,24.59,177600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":737,"percent_change":2611,"volume":2414,"transactions":9,"vwap":2610},"2025-04-24",24.88,25.26,24.36,24.57,-2.89,{"date":2613,"open":2482,"high":2614,"low":2615,"close":2616,"change":1236,"percent_change":755,"volume":2617,"transactions":9,"vwap":2616},"2025-04-23",25.58,24.32,25.3,372300,{"date":179,"open":2619,"high":2576,"low":2488,"close":2584,"change":1372,"percent_change":2440,"volume":2620,"transactions":9,"vwap":2584},25.91,206800]