[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MEXX":3,"homepage-market-summary":30,"stock-historical-MEXX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MEXX","2026-10-05",{"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 MSCI Mexico Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6998,0.16516,"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},23.6,22.96,23.74,22.8,22.75,0.85,3.74,22836.41572,39.27,19.659,32016.047582533865,20.1,2369,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},13.33,43383,15834927.943216,68.93,"2025-04-23",[183,186,195,205,214,225,236,246,255,265,275,286,296,306,317,327,337,348,359,369,378,389,400,411,422,433,443,454,465,474,485,496,506,515,526,537,548,557,565,575,586,597,608,618,628,638,647,655,666,676,684,695,705,714,724,731,741,750,761,772,781,789,796,804,811,819,825,831,840,845,853,862,868,876,883,891,899,907,916,924,933,940,948,955,962,970,978,987,993,1000,1009,1018,1027,1034,1042,1049,1053,1061,1068,1077,1085,1093,1102,1111,1120,1128,1136,1143,1150,1156,1162,1167,1175,1181,1190,1198,1207,1215,1222,1230,1239,1247,1255,1263,1271,1278,1285,1291,1299,1306,1315,1322,1330,1337,1344,1352,1359,1368,1376,1383,1390,1397,1404,1410,1417,1422,1428,1435,1443,1452,1460,1469,1478,1486,1495,1502,1511,1518,1527,1535,1544,1550,1556,1564,1572,1579,1585,1593,1601,1608,1616,1622,1631,1639,1646,1652,1659,1666,1675,1684,1691,1698,1705,1711,1719,1726,1735,1743,1751,1759,1768,1772,1779,1785,1793,1799,1805,1810,1816,1823,1831,1838,1846,1854,1861,1868,1876,1883,1891,1898,1906,1912,1917,1925,1933,1942,1949,1957,1966,1972,1980,1988,1994,1999,2008,2012,2018,2025,2032,2038,2046,2052,2058,2065,2072,2078,2086,2093,2101,2108,2115,2120,2125,2133,2140,2148,2156,2164,2168,2174,2179,2187,2192,2198,2205,2211,2216,2222,2231,2237,2246,2251,2257,2262,2265,2271,2278,2284,2292,2296,2302,2308,2315,2321,2327,2334,2340,2347,2355,2362,2369,2376,2385,2392,2399,2404,2411,2419,2427,2435,2440,2449,2456,2462,2469,2477,2485,2492,2500,2508,2514,2521,2526,2532,2538,2546,2552,2557,2563,2568,2574,2580,2588,2592,2598,2605,2608,2614,2621,2628,2632,2638,2645,2651,2658,2664,2669,2676,2681,2688,2694,2699,2703,2708,2714,2721,2725,2731,2736,2744,2751,2758,2763,2769,2774,2780,2784,2789,2794,2800,2805,2813,2820,2825,2831,2837,2843,2851,2858,2865,2871,2879,2886,2894,2901],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},300,23.3884,{"date":187,"open":188,"high":18,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",22.05,21.505,1.15,5.32,21255.623767,314,22.261,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",22.72,20.751,21.6,-1.23,-5.39,34356.642957,571,21.4927,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",24.36,22.83,-0.95,-3.99,8449.871181,219,23.2079,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",24.32,24.61,23.3,23.78,-0.39,-1.61,10986.126721,265,23.6853,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",24.35,24.65,24.07,24.17,-1.0021,-3.98,12166.258859,197,24.2562,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",24.44,25.25,25.1721,0.8121,3.33,7687.614114,128,24.7181,{"date":247,"open":248,"high":249,"low":229,"close":207,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",24.6,24.91,-0.98,-3.87,11233.084047,212,24.3913,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",25.85,24.81,25.34,-1.09,-4.12,13292.535478,231,25.2616,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",25.6,26.43,25.42,0.81,3.16,8222.866045,144,25.7963,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",25.7572,25.86,25.29,25.62,0.34,1.34,7068.844547,180,25.6534,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",25.98,25.26,25.28,-0.97,-3.7,14365.76899,229,25.5443,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",25.9,26.53,26.25,1.32,5.29,14370.602643,238,26.22,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",26.07,26.51,24.2593,24.93,-1.27,-4.85,18701.37364,280,25.5118,{"date":318,"open":319,"high":309,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",26.5,25.8,26.2,-0.89,-3.29,14974.068194,211,26.1918,{"date":328,"open":329,"high":330,"low":321,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",26.29,27.18,27.09,-0.4951,-1.79,12244.118896,200,26.5643,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",27.78,27.786,27.44,27.5851,0.0051,0.02,9150.013379,135,27.6701,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",27.82,28.17,27.34,27.58,-1.4146,-4.88,33933.9329,298,27.5478,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",29.25,29.665629,28.9946,-0.1577,-0.54,8734.603603,163,29.4545,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":273,"vwap":377},"2026-09-08",28.5,29.35,29.1523,-0.0677,-0.23,6393.490116,28.915,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",29.271,29.705,29.005,29.22,-0.331,-1.12,11689.266496,145,29.2964,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",29.2,29.585,29.145,29.551,0.9016,3.15,7368.494743,142,29.2887,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",28.4,28.73,28.2,28.6494,0.4894,1.74,5579.631642,167,28.2532,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",29.08,29.72,27.955,28.16,-1.1297,-3.86,9605.635653,169,28.802,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",28.82,29.45,28.515,29.2897,0.1997,0.69,8851.067666,173,28.944,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",29.81,28.57,29.09,-0.84,-2.81,26246.153067,287,28.8931,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",29.89,30.2201,29.39,29.93,-0.46,-1.51,7280.005925,121,29.9476,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",31,31.2,30.24,30.39,-0.27,-0.88,12631.985388,193,30.9107,{"date":466,"open":467,"high":468,"low":469,"close":468,"change":470,"percent_change":471,"volume":472,"transactions":463,"vwap":473},"2026-08-25",30.42,30.66,29.19,0.52,1.73,10066.173981,30.1523,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",29.88,30.43,29.59,30.14,0.15,0.5,11239.441628,184,29.9946,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",28.78,30.6,28.755,29.99,2.01,7.18,28942.646193,347,29.7455,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",27.55,28.28,27.98,0.4,1.45,12501.108883,172,27.9114,{"date":507,"open":508,"high":509,"low":510,"close":353,"change":101,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",27.8,28.275,27.45,2.07,20582.019232,241,27.8179,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",27.03,27.85,26.89,27.02,-0.52,-1.89,7816.43366,203,27.0893,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",27.57,27.65,27.29,27.54,-0.08,-0.29,15080.968785,240,27.4269,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",28.24,28.41,27.43,27.62,-0.3998,-1.43,15075.610736,267,27.7773,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":546,"vwap":556},"2026-08-13",29.075,28.01,28.0198,-1.1702,-4.01,13776.494185,28.4755,{"date":558,"open":559,"high":476,"low":560,"close":469,"change":561,"percent_change":157,"volume":562,"transactions":563,"vwap":564},"2026-08-12",29.42,28.76,0.1929,6102.43025,139,29.323,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",29.54,28.88,28.9971,-0.8134,-2.73,7369.718299,152,29.2301,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",30.04,30.3,29.53,29.8105,-0.6902,-2.26,16338.469059,223,29.9499,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",30.605,30.78,30.23,30.5007,0.9917,3.36,10855.028343,195,30.622,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",30,30.73,29.37,29.509,0.009,0.03,17375.753948,148,29.69,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",30.5,30.77,29.5,-0.44,-1.47,24016.345327,235,30.027,{"date":619,"open":488,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",30.97,29.725,29.94,0.5204,1.77,10990.609896,170,30.53,{"date":629,"open":391,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",29.49,29.195,29.4196,-0.2104,-0.71,7973.455591,182,29.2879,{"date":639,"open":640,"high":588,"low":641,"close":642,"change":643,"percent_change":200,"volume":644,"transactions":645,"vwap":646},"2026-07-31",29.62,29.5601,29.63,-0.37,16837.340705,190,29.795,{"date":648,"open":649,"high":578,"low":649,"close":599,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",28.31,1.6016,5.64,10163.452227,164,29.8552,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",29.1,29.29,28.19,28.3984,-1.2816,-4.32,11820.511514,196,28.9187,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",28.94,31.25,29.68,0.23,0.78,15431.053704,242,30.3383,{"date":677,"open":678,"high":679,"low":678,"close":425,"change":680,"percent_change":681,"volume":682,"transactions":304,"vwap":683},"2026-07-27",28.6068,29.98,1.1578,4.09,23485.679468,29.34,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",27.77,28.68,27.5099,28.2922,0.4408,1.58,5084.624243,112,28.2299,{"date":696,"open":697,"high":698,"low":339,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",28.47,29.06,27.8514,-1.9286,-6.48,9756.507918,208,28.4298,{"date":706,"open":559,"high":707,"low":708,"close":709,"change":174,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",30.19,29.41,29.78,3.47,10012.987775,198,29.817,{"date":715,"open":716,"high":717,"low":718,"close":487,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",28.71,29,27.97,0.82,2.93,9690.607766,154,28.6903,{"date":725,"open":726,"high":568,"low":727,"close":727,"change":728,"percent_change":220,"volume":729,"transactions":693,"vwap":730},"2026-07-20",28.55,27.96,-0.1102,3051.679287,28.3699,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":645,"vwap":740},"2026-07-17",27.27,28.1901,26.67,28.0702,-0.1062,-0.38,11004.14039,27.4464,{"date":742,"open":743,"high":404,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",27.75,28.1764,-0.1916,-0.68,4212.911527,96,28.0664,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",28.35,28.775,28.25,28.368,0.108,0.38,3448.8893,85,28.4293,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-14",28.27,29.12,28.165,28.26,1.2586,4.66,17756.155866,225,28.4954,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":606,"vwap":780},"2026-07-13",27.94,26.88,27.0014,-0.8956,-3.21,5992.597153,27.5964,{"date":782,"open":783,"high":351,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",27.79,27.68,27.897,0.627,2.3,9200,{"date":790,"open":498,"high":791,"low":792,"close":733,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":733},"2026-07-09",28.1,27.030001,-0.508,-1.83,16000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":312,"volume":803,"transactions":9,"vwap":801},"2026-07-08",27.205,27.895,26.7,27.778,-0.357,13200,{"date":805,"open":425,"high":425,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",27.86,28.135,-1.575,-5.3,11400,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",29.3,30.13,29.71,1.03,3.59,19700,{"date":820,"open":821,"high":814,"low":822,"close":687,"change":823,"percent_change":719,"volume":824,"transactions":9,"vwap":687},"2026-07-02",29.55,28.59,0.233,27800,{"date":826,"open":416,"high":560,"low":416,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",28.447,0.017,0.06,3100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",29.040001,29.13,28.32,28.43,-0.96,-3.27,6100,{"date":841,"open":658,"high":599,"low":726,"close":447,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":447},"2026-06-29",0.806,2.82,24800,{"date":846,"open":847,"high":391,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",28.665,28.45,28.584,-0.206,-0.72,7300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",27.35,28.91,27.165,28.79,1.76,6.51,39500,{"date":863,"open":510,"high":510,"low":864,"close":792,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":792},"2026-06-24",26.66,-1.02,-3.64,15900,{"date":869,"open":350,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",28.67,27.5,28.049999,-1.71,-5.75,19000,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":614,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-22",30.95,29.47,29.76,-4.71,18300,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",32.75,31.22,31.23,-0.05,-0.16,14900,{"date":892,"open":893,"high":894,"low":620,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",32.39,33.25,31.28,-0.874,-2.72,18800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":190,"volume":906,"transactions":9,"vwap":904},"2026-06-16",32.55,32.73,31.825,32.154,0.364,10800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",32.78,33.22,31.73,31.79,0.49,1.57,30800,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-12",30.67,32.049999,31.3,1.24,4.13,40400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",27.14,30.25,27.12,30.059999,2.99,11.05,47000,{"date":934,"open":935,"high":872,"low":936,"close":937,"change":533,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-10",27.31,26.9,27.07,-1.06,9800,{"date":941,"open":791,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",28.6,26.49,27.36,-0.15,-0.55,30400,{"date":949,"open":950,"high":822,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-08",28.51,27.51,-0.21,-0.76,15000,{"date":956,"open":476,"high":476,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",27.56,27.72,-2.817,-9.22,21500,{"date":963,"open":964,"high":965,"low":927,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",30.79,30.96,30.537,-0.753,-2.41,10100,{"date":971,"open":972,"high":973,"low":887,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-03",32.014999,32.405,31.29,-1.235,-3.8,17900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-02",31.52,33.11,31.51,32.525,1.325,4.25,19100,{"date":988,"open":989,"high":990,"low":991,"close":457,"change":851,"percent_change":582,"volume":992,"transactions":9,"vwap":457},"2026-06-01",31.01,31.6,30.27,17600,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":533,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-29",31.69,31.92,30.479,-0.9,37400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",33.0099983,33.3,31.9,32.21,-0.87,-2.63,14300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-27",32.25,33.49,32.13,33.080002,0.76,2.35,19200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",31.11,32.535,31.08,32.32,1.246,4.01,30900,{"date":1028,"open":1029,"high":1029,"low":459,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",31.61,31.073999,-0.006,-0.02,17000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1022,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1022},"2026-05-21",31.21,31.83,30.536,-0.78,-2.45,11900,{"date":1043,"open":886,"high":1044,"low":468,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",32.16,31.86,1.08,3.51,8400,{"date":1050,"open":814,"high":1020,"low":435,"close":589,"change":1051,"percent_change":522,"volume":1052,"transactions":9,"vwap":589},"2026-05-19",-0.593,26100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1056},"2026-05-18",31.145,31.373,30.29,0.783,2.56,20500,{"date":1062,"open":886,"high":1063,"low":599,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-15",31.325,30.59,-2.32,-7.05,68200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-14",34.28,35.35,32.345,32.91,-1.548,-4.49,22000,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-13",34.16,35.33,34.458,0.371,1.09,11300,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-12",33.18,34.195,34.087002,-0.203,-0.59,20100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-11",34.64,35.19,34.041,34.29,0.24,0.7,32600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-08",33.73,35.049999,33.57,34.049999,0.586,1.75,28200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-07",33.6,34.785,33.040001,33.464,0.044,0.13,22400,{"date":1121,"open":1122,"high":1123,"low":1037,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-06",32.34,33.55,33.42,2.29,7.36,38000,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-05",29.79,31.65,31.13,2.05,7.05,55800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":413,"change":865,"percent_change":1141,"volume":1142,"transactions":9,"vwap":413},"2026-05-04",30.37,30.525,28.95,-3.39,13700,{"date":1144,"open":929,"high":1145,"low":1146,"close":1147,"change":52,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-01",31.765,29.82,30.1,0.6,40500,{"date":1151,"open":487,"high":1152,"low":487,"close":1153,"change":1154,"percent_change":1155,"volume":915,"transactions":9,"vwap":1153},"2026-04-30",30.030001,29.92,1.14,3.96,{"date":1157,"open":1158,"high":1159,"low":1160,"close":487,"change":260,"percent_change":1161,"volume":867,"transactions":9,"vwap":487},"2026-04-29",29.44,29.75,28.74,-3.65,{"date":1163,"open":590,"high":590,"low":413,"close":1164,"change":865,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-28",29.87,-3.3,23800,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-27",32.72,30.74,30.89,-1.5,-4.63,33400,{"date":1176,"open":1177,"high":1178,"low":1177,"close":893,"change":1179,"percent_change":1180,"volume":861,"transactions":9,"vwap":893},"2026-04-24",31.56,32.8,0.959,3.05,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-23",32.415,32.884,31.16,31.431,-1.039,-3.2,25200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":757,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-22",32.99,33.52,32.35,32.47,1.18,33900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-21",34.37,35.14,31.82,32.09,-2.3,-6.69,57700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":914,"volume":1214,"transactions":9,"vwap":1212},"2026-04-20",33.46,34.559,32.92,34.39,0.53,18700,{"date":1216,"open":1217,"high":1218,"low":1106,"close":1219,"change":1220,"percent_change":1109,"volume":1221,"transactions":9,"vwap":1219},"2026-04-17",34.58,34.97,33.86,0.581,45200,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-16",34.060001,32.6,33.279,-0.661,-1.95,24500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-15",32.67,34.2,32.271,33.94,0.98,2.97,43600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":746,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-14",34.267,34.639,32.646,32.96,-2.02,41200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1228,"volume":1254,"transactions":9,"vwap":1252},"2026-04-13",33.51,33.95,33.144,33.64,-0.67,29900,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-10",35.49,33.96,34.31,0.44,1.3,63100,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-09",33.37,34.94,33.87,0.41,1.23,46300,{"date":1272,"open":1273,"high":1257,"low":1274,"close":1209,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1209},"2026-04-08",35,33.099998,3.56,11.91,94900,{"date":1279,"open":622,"high":1280,"low":413,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-07",30.46,29.9,-0.04,-0.13,56100,{"date":1286,"open":1287,"high":995,"low":1288,"close":622,"change":344,"percent_change":1289,"volume":1290,"transactions":9,"vwap":622},"2026-04-06",30.55,29.4,0.07,71400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1153,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1153},"2026-04-02",28.58,31.91,28.33,-0.4,-1.32,36200,{"date":1300,"open":1301,"high":1302,"low":813,"close":1303,"change":136,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-01",29.84,30.9,30.32,4.52,82500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-31",27.28,29.228,27.23,29.01,2.58,9.76,99900,{"date":1316,"open":305,"high":1317,"low":1318,"close":268,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":268},"2026-03-30",26.805,26.15,0.68,2.64,28600,{"date":1323,"open":1324,"high":519,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-27",26.11,25.43,25.75,-1.19,-4.42,19400,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-26",28.69,26.94,-2.17,-7.45,18200,{"date":1338,"open":1339,"high":383,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-25",27.059999,29.11,2.87,10.94,76700,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-24",23.92,26.63,26.24,1.6,6.49,43000,{"date":1353,"open":1354,"high":280,"low":238,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-23",24.53,24.64,0.92,3.88,37900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-20",25.55,25.63,23.58,23.72,-2.55,-9.71,39600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":460,"volume":1375,"transactions":9,"vwap":1373},"2026-03-19",25.45,26.45,24.45,26.27,-0.07,51600,{"date":1377,"open":1378,"high":529,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-18",27.17,26.34,-1.26,-4.57,21300,{"date":1384,"open":1385,"high":404,"low":1386,"close":1387,"change":501,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-17",27.66,26.85,27.6,1.47,15200,{"date":1391,"open":855,"high":1392,"low":1393,"close":1394,"change":1109,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-16",28,26.71,27.2,6.88,59500,{"date":1398,"open":1399,"high":1400,"low":1370,"close":1370,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1370},"2026-03-13",26.64,27.3,-0.93,-3.53,27700,{"date":1405,"open":539,"high":1295,"low":300,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-12",26.38,-2.95,-10.06,63900,{"date":1411,"open":1412,"high":1288,"low":1413,"close":1414,"change":1415,"percent_change":1268,"volume":1416,"transactions":9,"vwap":1414},"2026-03-11",29.21,28.62,29.33,0.12,37100,{"date":1418,"open":1140,"high":1419,"low":1140,"close":1412,"change":22,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1412},"2026-03-10",30.45,3,64500,{"date":1423,"open":331,"high":1424,"low":1425,"close":1426,"change":1099,"percent_change":22,"volume":1427,"transactions":9,"vwap":1426},"2026-03-09",28.61,25.73,28.36,121200,{"date":1429,"open":1430,"high":1301,"low":718,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-06",28.22,28.12,-2.06,-6.83,63500,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-05",33.2,29.64,30.18,-3.11,-9.34,84800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-04",31.24,33.72,30.71,33.29,2.83,9.29,87800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1280,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1280},"2026-03-03",31.17,31.48,27.7,-5.6,-15.53,114900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-02",35.94,36.842,34.9,36.060001,-1.99,-5.23,49700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-27",37.17,38.85,36.47,38.049999,0.3,0.79,38800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":157,"volume":1485,"transactions":9,"vwap":1483},"2026-02-26",37.42,37.98,36.35,37.75,0.25,22700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-25",37.84,37.884,36.414,37.5,0.1,0.27,46000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1046,"percent_change":1237,"volume":1501,"transactions":9,"vwap":1500},"2026-02-24",36.36,37.77,35.09,37.4,61800,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-23",36.95,38.6,35.315,36.32,-2.42,-6.25,109200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1514,"change":1516,"percent_change":1517,"volume":1305,"transactions":9,"vwap":1514},"2026-02-20",37.35,38.74,36.885,1.95,5.3,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-19",36.96,37.43,36.26,36.79,-0.48,-1.29,65100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":998,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-18",38.54,38.97,36.78,37.27,-2.36,47100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-17",38.28,38.33,36.585,38.17,-0.35,-0.91,62100,{"date":1545,"open":1500,"high":1546,"low":1547,"close":1546,"change":1388,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-13",38.52,36.27,3.97,39200,{"date":1551,"open":1552,"high":25,"low":1553,"close":1554,"change":385,"percent_change":1555,"volume":1421,"transactions":9,"vwap":1554},"2026-02-12",38.7,36.23,37.049999,-2.93,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1540,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1540},"2026-02-11",38.29,38.3,36.42,0.29,0.77,40700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":746,"volume":1571,"transactions":9,"vwap":1569},"2026-02-10",38.18,38.5,37.112,37.88,-0.26,51200,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1154,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-09",37,38.24,38.14,3.08,92800,{"date":1580,"open":1581,"high":1574,"low":1582,"close":1574,"change":1548,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1574},"2026-02-06",34.54,33.925,12.02,74400,{"date":1586,"open":1587,"high":1224,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-05",32.87,31.648,33.029999,-0.64,-1.9,42600,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-04",35.92,32.48,33.67,-1.86,-5.24,94800,{"date":1602,"open":1274,"high":1603,"low":1274,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-03",36,35.53,4.08,12.97,89600,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-02",30.94,32.46,31.45,0.28,0.9,36400,{"date":1617,"open":1218,"high":1218,"low":1618,"close":1454,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1454},"2026-01-30",30.87,-4.66,-13.01,100500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-29",37.0099983,37.7,34.17,35.83,-0.36,-0.99,74600,{"date":1632,"open":1633,"high":1634,"low":1273,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-28",35.67,36.465,36.19,1.4,4.02,68000,{"date":1640,"open":1641,"high":1273,"low":1642,"close":1643,"change":136,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-27",34.86,33.745,34.79,3.91,97500,{"date":1647,"open":1002,"high":1648,"low":1002,"close":1649,"change":672,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-26",35.02,33.48,2.39,80800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1655,"change":1268,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-23",32.37,32.7,31.591,1.27,31900,{"date":1660,"open":1661,"high":1192,"low":1662,"close":1663,"change":470,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-22",32.24,31.859,32.29,1.64,34400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-21",31.93,33.028999,31.525,31.77,0.89,2.88,77900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-20",30.040001,31.26,29.67,30.88,0.94,3.14,41100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":622,"change":38,"percent_change":1689,"volume":1690,"transactions":9,"vwap":622},"2026-01-16",28.9,30.2,28.783,2.25,22200,{"date":1692,"open":821,"high":627,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-15",28.97,29.28,-0.03,-0.1,67300,{"date":1699,"open":727,"high":1700,"low":727,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-14",29.48,29.31,1.5,5.39,32400,{"date":1706,"open":872,"high":1707,"low":498,"close":1708,"change":1709,"percent_change":87,"volume":1710,"transactions":9,"vwap":1708},"2026-01-13",28.3,27.81,-0.066,29800,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-12",26.92,28.15,27.876,1.166,4.37,29500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1393,"change":38,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1393},"2026-01-09",26.52,26.889,25.78,2.53,44500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-08",25.15,26.309,24.99,26.049999,0.536,2.1,28400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":890,"transactions":9,"vwap":1740},"2026-01-07",25.19,25.857,24.56,25.514,-0.076,-0.3,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":634,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-06",26.6,26.749,25.491,25.59,-2.7,41900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1681,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-05",25.27,26.72,24.531,26.3,3.71,64400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-02",25.79,26.389,24.89,25.36,0.37,1.48,24600,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1730,"change":87,"percent_change":209,"volume":824,"transactions":9,"vwap":1730},"2025-12-31",25.39,24.569,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":385,"percent_change":1778,"volume":1060,"transactions":9,"vwap":1777},"2025-12-30",26.59,26.62,25.059999,25.23,-4.25,{"date":1780,"open":1781,"high":1781,"low":321,"close":1782,"change":1783,"percent_change":1749,"volume":1784,"transactions":9,"vwap":1782},"2025-12-29",26.93,26.35,-0.73,34700,{"date":1786,"open":1787,"high":1788,"low":1399,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-26",27.21,27.25,27.08,0.31,1.16,23500,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1253,"volume":818,"transactions":9,"vwap":1797},"2025-12-24",27.33,26.37,26.77,-0.18,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":768,"volume":1804,"transactions":9,"vwap":1802},"2025-12-23",25.82,26.95,1.2,35400,{"date":1806,"open":239,"high":288,"low":1354,"close":1326,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1326},"2025-12-22",1.1,4.46,24200,{"date":1811,"open":1812,"high":1813,"low":1812,"close":228,"change":1695,"percent_change":1814,"volume":1815,"transactions":9,"vwap":228},"2025-12-19",24.4,25.31,-0.12,27400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1819,"change":136,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-18",23.71,24.68,23.42,5.61,16400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":461,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-17",24.2,24.29,23.1,23.37,-3.63,57100,{"date":1832,"open":1833,"high":1776,"low":1834,"close":1835,"change":1836,"percent_change":838,"volume":1837,"transactions":9,"vwap":1835},"2025-12-16",24.87,24.11,24.25,-0.82,34800,{"date":1839,"open":1840,"high":1373,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-15",25.88,25.030001,25.07,-0.292,-1.15,18500,{"date":1847,"open":1723,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-12",25.91,24.128,25.362,-0.318,-1.24,30500,{"date":1855,"open":1856,"high":1324,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-11",23.75,25.68,1.88,7.9,55100,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":875,"transactions":9,"vwap":1865},"2025-12-10",23.97,23.25,23.8,-0.06,-0.25,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":481,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-09",23.11,24.227,23.099001,23.86,2.14,18000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1032,"percent_change":1882,"volume":1485,"transactions":9,"vwap":1881},"2025-12-08",23.64,23.653,23.065001,23.36,-0.09,{"date":1884,"open":1364,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-05",24.09,23.29,23.38,-0.102,-0.43,21900,{"date":1892,"open":1893,"high":1894,"low":1827,"close":1895,"change":1896,"percent_change":914,"volume":1897,"transactions":9,"vwap":1895},"2025-12-04",23.26,23.559,23.482,0.362,3000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":87,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-03",23.35,23.54,22.91,23.12,-1.03,26200,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1881,"change":1910,"percent_change":1356,"volume":1911,"transactions":9,"vwap":1881},"2025-12-02",23.19,23.51,0.213,4700,{"date":1913,"open":1914,"high":1363,"low":1914,"close":1915,"change":1916,"percent_change":1099,"volume":992,"transactions":9,"vwap":1915},"2025-12-01",22.65,23.147,0.055,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-28",22.19,23.21,23.091999,0.502,2.22,17100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":52,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-26",22.62,22.89,22.28,22.59,0.8,16300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-25",21.59,22.5,21.4,22.41,1.12,5.26,42300,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1947,"percent_change":1948,"volume":969,"transactions":9,"vwap":1946},"2025-11-24",21.049999,21.55,21.29,0.444,2.13,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1374,"volume":1956,"transactions":9,"vwap":1954},"2025-11-21",20.49,21.33,20.44,20.846,-0.014,35600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-20",22.22,22.357,20.85,20.86,-0.77,-3.56,41500,{"date":1967,"open":1968,"high":1969,"low":1952,"close":1970,"change":1971,"percent_change":1476,"volume":1750,"transactions":9,"vwap":1970},"2025-11-19",21.83,22.047001,21.63,0.17,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1697,"transactions":9,"vwap":1977},"2025-11-18",20.68,22.030001,20.62,21.46,0.74,3.57,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-17",22.049999,20.635,20.72,-1.42,-6.41,30600,{"date":1989,"open":1990,"high":1930,"low":1991,"close":1992,"change":532,"percent_change":1628,"volume":1993,"transactions":9,"vwap":1992},"2025-11-14",21.68,21.57,22.14,42900,{"date":1995,"open":1881,"high":1996,"low":1992,"close":1959,"change":86,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1959},"2025-11-13",23.81,-3.48,33500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-12",24.42,24.57,22.99,23.02,-1.3,-5.35,66200,{"date":2009,"open":1827,"high":2010,"low":1827,"close":216,"change":502,"percent_change":2011,"volume":999,"transactions":9,"vwap":216},"2025-11-11",24.38,6.34,{"date":2013,"open":1893,"high":1900,"low":2014,"close":2015,"change":2016,"percent_change":52,"volume":2017,"transactions":9,"vwap":2015},"2025-11-10",22.79,22.87,0.04,27000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":208,"change":1672,"percent_change":2023,"volume":2024,"transactions":9,"vwap":208},"2025-11-07",22,22.88,21.97,4.06,52900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":998,"volume":2031,"transactions":9,"vwap":2029},"2025-11-06",22.11,22.335,21.94,-0.2,43300,{"date":2033,"open":2034,"high":2035,"low":2034,"close":1992,"change":2036,"percent_change":2037,"volume":1149,"transactions":9,"vwap":1992},"2025-11-05",20.8,22.54,1.39,6.7,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":897,"volume":2045,"transactions":9,"vwap":2043},"2025-11-04",20.5,21.35,19.92,20.75,-0.58,43100,{"date":2047,"open":2048,"high":2020,"low":2049,"close":1952,"change":1867,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1952},"2025-11-03",21.96,21.255,-1.16,11000,{"date":2053,"open":1968,"high":2054,"low":2055,"close":2056,"change":1742,"percent_change":2057,"volume":1092,"transactions":9,"vwap":2056},"2025-10-31",21.928,21.26,21.58,-1.37,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":954,"transactions":9,"vwap":2062},"2025-10-30",22.12,21.74,21.88,-0.7,-3.1,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":859,"volume":1750,"transactions":9,"vwap":2070},"2025-10-29",22.33,23,22.09,22.58,0.39,{"date":2073,"open":2074,"high":2075,"low":1937,"close":1919,"change":1100,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1919},"2025-10-28",21.5,22.53,3.26,41400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":22,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-27",21,21.71,20.79,21.49,4.12,34600,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":1091,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-24",21.56,20.395,20.64,-2.78,16200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1084,"transactions":9,"vwap":2098},"2025-10-23",20.89,21.31,20.65,21.23,0.45,2.17,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1268,"percent_change":491,"volume":2107,"transactions":9,"vwap":2106},"2025-10-22",20.51,20.925,20.26,20.78,19800,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1778,"volume":2114,"transactions":9,"vwap":2112},"2025-10-21",21.12,20.2,20.37,-0.905,27600,{"date":2116,"open":1945,"high":1945,"low":1961,"close":2117,"change":2118,"percent_change":344,"volume":2119,"transactions":9,"vwap":2117},"2025-10-20",21.275,0.005,28500,{"date":2121,"open":2122,"high":2122,"low":2080,"close":2123,"change":1629,"percent_change":2124,"volume":1485,"transactions":9,"vwap":2123},"2025-10-17",22.15,21.27,-4.45,{"date":2126,"open":2127,"high":2128,"low":1946,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-16",21.45,22.7,22.26,1.02,4.8,50500,{"date":2134,"open":2135,"high":2136,"low":1974,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-15",20.7,21.24,1.06,5.25,37500,{"date":2141,"open":2142,"high":2040,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-14",20.21,20.07,20.18,-0.652,-3.13,26000,{"date":2149,"open":2150,"high":1946,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-13",20.38,20.35,20.832,0.942,4.74,23300,{"date":2157,"open":2158,"high":2159,"low":26,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-10",20.87,21.14,19.89,-1.01,-4.83,46800,{"date":2165,"open":2110,"high":2127,"low":2040,"close":2166,"change":1867,"percent_change":2167,"volume":1017,"transactions":9,"vwap":2166},"2025-10-09",20.9,-1.18,{"date":2169,"open":2135,"high":2170,"low":2135,"close":2171,"change":1100,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-08",21.2,21.15,3.42,28300,{"date":2175,"open":2095,"high":2176,"low":2089,"close":2177,"change":738,"percent_change":2178,"volume":947,"transactions":9,"vwap":2177},"2025-10-07",21.3,20.45,-1.82,{"date":2180,"open":1982,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-06",22.24,20.39,20.83,-1.38,-6.21,80400,{"date":2188,"open":2189,"high":1914,"low":2190,"close":2191,"change":1882,"percent_change":1296,"volume":1076,"transactions":9,"vwap":2191},"2025-10-03",22.55,22.059999,22.21,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":1492,"percent_change":2099,"volume":2197,"transactions":9,"vwap":2196},"2025-10-02",22.47,20.94,22.3,64900,{"date":2199,"open":219,"high":2200,"low":2020,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-01",24.08,22.2,-1.41,-5.97,80000,{"date":2206,"open":1870,"high":2207,"low":2208,"close":2209,"change":157,"percent_change":2210,"volume":932,"transactions":9,"vwap":2209},"2025-09-30",23.85,22.94,23.61,2.92,{"date":2212,"open":2213,"high":2214,"low":1928,"close":2208,"change":1790,"percent_change":72,"volume":2215,"transactions":9,"vwap":2208},"2025-09-29",23.030001,23.44,26300,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":1681,"percent_change":2221,"volume":1658,"transactions":9,"vwap":2220},"2025-09-26",22.13,22.883,22.63,4.33,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-25",21.86,22.35,21.64,21.69,-0.32,-1.45,36700,{"date":2232,"open":197,"high":2233,"low":2224,"close":2234,"change":1542,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-24",23.049999,22.01,-3.97,35200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-23",22.56,23.09,22.29,22.92,0.43,1.91,39400,{"date":2247,"open":2088,"high":2248,"low":2249,"close":2248,"change":1672,"percent_change":2084,"volume":2250,"transactions":9,"vwap":2248},"2025-09-22",22.49,21.41,35900,{"date":2252,"open":2253,"high":2020,"low":2254,"close":199,"change":2255,"percent_change":671,"volume":2256,"transactions":9,"vwap":199},"2025-09-19",21.43,21.34,0.05,22100,{"date":2258,"open":2259,"high":2259,"low":2170,"close":1945,"change":1590,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1945},"2025-09-18",22.4,-2.88,80300,{"date":2263,"open":21,"high":2264,"low":1982,"close":1919,"change":1570,"percent_change":2050,"volume":818,"transactions":9,"vwap":1919},"2025-09-17",22.888,{"date":2266,"open":2267,"high":2189,"low":2268,"close":2269,"change":1695,"percent_change":1283,"volume":2270,"transactions":9,"vwap":2269},"2025-09-16",22.51,22.02,22.45,40200,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":429,"percent_change":2277,"volume":1683,"transactions":9,"vwap":2276},"2025-09-15",21.95,22.69,21.895,22.48,3.17,{"date":2279,"open":2096,"high":2048,"low":2170,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-12",21.79,0.32,1.49,23400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":502,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-09-11",20.01,21.66,20,21.47,7.24,87400,{"date":2293,"open":2111,"high":2177,"low":2288,"close":2294,"change":2295,"percent_change":2295,"volume":1329,"transactions":9,"vwap":2294},"2025-09-10",20.02,0,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2294,"change":1118,"percent_change":2301,"volume":1189,"transactions":9,"vwap":2294},"2025-09-09",20.049999,20.169,19.8,0.65,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2160,"change":1561,"percent_change":1766,"volume":2307,"transactions":9,"vwap":2160},"2025-09-08",19.94,19.965,19.44,19500,{"date":2309,"open":2306,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1420,"volume":2314,"transactions":9,"vwap":2312},"2025-09-05",20.12,19.32,19.6,0.57,69900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":1475,"percent_change":1349,"volume":2320,"transactions":9,"vwap":2318},"2025-09-04",18.5,19.030001,18.4,23600,{"date":2322,"open":2323,"high":2311,"low":2324,"close":2325,"change":1882,"percent_change":1524,"volume":2326,"transactions":9,"vwap":2325},"2025-09-03",18.94,18.571,18.73,33800,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":1562,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-02",17.44,18.943,18.82,4.27,26900,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2337,"change":2338,"percent_change":1749,"volume":2339,"transactions":9,"vwap":2337},"2025-08-29",18.54,18.049999,-0.5,9500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1922,"percent_change":2346,"volume":2333,"transactions":9,"vwap":2345},"2025-08-28",18.19,18.81,17.93,18.55,2.78,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1689,"volume":2354,"transactions":9,"vwap":2352},"2025-08-27",17.29,18.059999,16.78,18.048,0.398,53300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":952,"percent_change":2167,"volume":2361,"transactions":9,"vwap":2360},"2025-08-26",17.97,18.044001,17.46,17.65,19600,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":809,"volume":2368,"transactions":9,"vwap":2366},"2025-08-25",18.72,17.85,17.86,-1,21200,{"date":2370,"open":2357,"high":2371,"low":2372,"close":2373,"change":1046,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-08-22",19.031,17.74,18.86,6.07,57200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-08-21",17.45,17.993,17.4,17.78,0.352,2.02,18100,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":1590,"volume":2391,"transactions":9,"vwap":2389},"2025-08-20",17.38,17.75,17.428,-0.112,8900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2016,"percent_change":671,"volume":2398,"transactions":9,"vwap":2397},"2025-08-19",17.35,17.59,17.15,17.54,14700,{"date":2400,"open":2378,"high":2397,"low":2401,"close":2402,"change":2403,"percent_change":837,"volume":1809,"transactions":9,"vwap":2402},"2025-08-18",17.115,17.5,-0.17,{"date":2405,"open":2360,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":1965,"transactions":9,"vwap":2408},"2025-08-15",18,17.561,17.67,0.311,1.79,{"date":2412,"open":2413,"high":2414,"low":2396,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-14",17.62,17.625,17.359,-0.781,-4.31,48000,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":141,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-13",18.63,18.705,18.11,18.14,-1.84,31600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":817,"volume":2434,"transactions":9,"vwap":2432},"2025-08-12",18.1,18.65,17.984,18.48,0.64,42500,{"date":2436,"open":2344,"high":2350,"low":2437,"close":2438,"change":1814,"percent_change":1253,"volume":2439,"transactions":9,"vwap":2438},"2025-08-11",17.7,17.84,31200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-08",18.25,18.42,17.92,17.96,-0.11,-0.61,58400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2452,"change":162,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-07",17.33,18.07,17.22,5.12,38300,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2099,"percent_change":2461,"volume":2426,"transactions":9,"vwap":2460},"2025-08-06",17.030001,17.697,17.19,2.69,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":1931,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-08-05",15.98,16.8,16.74,5.02,18400,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-08-04",16.64,15.746,15.94,-0.371,-2.27,30200,{"date":2478,"open":2471,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-01",16.76,16.030001,16.311,-0.465,-2.77,39000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1955,"percent_change":532,"volume":2491,"transactions":9,"vwap":2490},"2025-07-31",16.91,17.129,16.4,16.776,70700,{"date":2493,"open":2494,"high":2394,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-07-30",17.32,16.57,16.79,-0.665,-3.81,45700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":1304,"volume":2507,"transactions":9,"vwap":2505},"2025-07-29",16.63,17.53,16.16,17.455,0.755,23700,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":896,"percent_change":2513,"volume":1965,"transactions":9,"vwap":2512},"2025-07-28",17.27,16.48,16.7,-4.97,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":174,"volume":2520,"transactions":9,"vwap":2518},"2025-07-25",17.79,17.08,17.574,0.174,24900,{"date":2522,"open":2523,"high":2359,"low":2524,"close":2380,"change":1613,"percent_change":1664,"volume":2525,"transactions":9,"vwap":2380},"2025-07-24",16.82,16.796,45000,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":150,"percent_change":2531,"volume":2418,"transactions":9,"vwap":2530},"2025-07-23",15.95,17.14,17.12,7.34,{"date":2533,"open":2464,"high":2534,"low":2535,"close":2528,"change":2536,"percent_change":1836,"volume":2537,"transactions":9,"vwap":2528},"2025-07-22",16.26,15.83,-0.132,19900,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":1101,"transactions":9,"vwap":2543},"2025-07-21",16.52,16.655,16.08,16.082001,-0.278,-1.7,{"date":2547,"open":2548,"high":2465,"low":2534,"close":2549,"change":533,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-18",16.77,16.36,-1.74,35100,{"date":2553,"open":2554,"high":2465,"low":2504,"close":2555,"change":604,"percent_change":52,"volume":2556,"transactions":9,"vwap":2555},"2025-07-17",16.34,16.65,30100,{"date":2558,"open":2549,"high":2559,"low":2560,"close":2561,"change":1613,"percent_change":2562,"volume":1485,"transactions":9,"vwap":2561},"2025-07-16",16.829,16.25,16.62,1.71,{"date":2564,"open":2565,"high":2465,"low":2566,"close":2554,"change":2446,"percent_change":1253,"volume":2567,"transactions":9,"vwap":2554},"2025-07-15",16.61,16.059999,49900,{"date":2569,"open":2466,"high":2465,"low":2570,"close":2571,"change":1524,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-07-14",16.2,16.45,-2.84,83100,{"date":2575,"open":2479,"high":2517,"low":2576,"close":2577,"change":2446,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-11",16.24,16.93,-0.65,143900,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":829,"volume":2587,"transactions":9,"vwap":2585},"2025-07-10",17.1,17.3,16.69,17.040001,0.01,60300,{"date":2589,"open":2402,"high":2388,"low":2458,"close":2458,"change":2447,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2458},"2025-07-09",-3.46,102200,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":952,"percent_change":2167,"volume":2597,"transactions":9,"vwap":2596},"2025-07-08",17.71,16.88,17.64,177900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2365,"change":2603,"percent_change":2091,"volume":2604,"transactions":9,"vwap":2365},"2025-07-07",18.16,18.27,17.68,-0.51,139700,{"date":2606,"open":2319,"high":2373,"low":2406,"close":2607,"change":1289,"percent_change":757,"volume":1262,"transactions":9,"vwap":2607},"2025-07-03",18.36,{"date":2609,"open":2413,"high":2610,"low":2359,"close":2611,"change":2612,"percent_change":1016,"volume":2613,"transactions":9,"vwap":2611},"2025-07-02",18.38,18.29,0.42,106500,{"date":2615,"open":2413,"high":2616,"low":2617,"close":2616,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2616},"2025-07-01",17.87,17.414,0.47,2.7,44900,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2380,"change":71,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2380},"2025-06-30",17.2,17.6,16.94,1.22,75700,{"date":2629,"open":2451,"high":2402,"low":2630,"close":2460,"change":1282,"percent_change":375,"volume":2631,"transactions":9,"vwap":2460},"2025-06-27",17.07,44400,{"date":2633,"open":2487,"high":2583,"low":2511,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-06-26",17.23,0.58,3.48,63700,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2555,"change":1765,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2555},"2025-06-25",16.41,16.72,16.276,2.27,59400,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2648,"change":719,"percent_change":1517,"volume":2650,"transactions":9,"vwap":2648},"2025-06-24",15.75,16.28,15.698,79200,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":889,"percent_change":865,"volume":2657,"transactions":9,"vwap":2656},"2025-06-23",15.3,15.6,14.94,15.46,82600,{"date":2659,"open":2576,"high":2576,"low":2660,"close":2661,"change":851,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-06-20",15.458,15.62,-4.41,61900,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2554,"change":1289,"percent_change":2243,"volume":1758,"transactions":9,"vwap":2554},"2025-06-18",16.55,16.67,16.12,{"date":2670,"open":2671,"high":2672,"low":2570,"close":2673,"change":953,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-06-17",16.54,16.84,16.27,-4.46,214100,{"date":2677,"open":2678,"high":2679,"low":2577,"close":2458,"change":952,"percent_change":2680,"volume":2591,"transactions":9,"vwap":2458},"2025-06-16",17.36,17.9,-1.22,{"date":2682,"open":2683,"high":2402,"low":2502,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-06-13",16.9,17.24,-0.47,-2.65,295000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2594,"change":2016,"percent_change":671,"volume":2693,"transactions":9,"vwap":2594},"2025-06-12",17.52,17.994,17.48,83700,{"date":2695,"open":2516,"high":2319,"low":2696,"close":2408,"change":480,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2408},"2025-06-11",17.58,0.86,94300,{"date":2700,"open":2494,"high":2701,"low":2530,"close":2690,"change":1971,"percent_change":1236,"volume":2702,"transactions":9,"vwap":2690},"2025-06-10",17.56,46100,{"date":2704,"open":2705,"high":2437,"low":2684,"close":2394,"change":1696,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2394},"2025-06-09",17.61,-0.57,116800,{"date":2709,"open":2530,"high":2710,"low":2711,"close":2378,"change":1213,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2378},"2025-06-06",17.505,16.345,3.13,62400,{"date":2715,"open":2716,"high":2717,"low":2465,"close":2718,"change":1790,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-06-05",16.87,17.162,16.92,1.87,47500,{"date":2722,"open":2523,"high":2723,"low":2565,"close":2565,"change":2724,"percent_change":438,"volume":1543,"transactions":9,"vwap":2565},"2025-06-04",17.11,-0.14,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1283,"percent_change":1963,"volume":1127,"transactions":9,"vwap":2730},"2025-06-03",16.71,16.98,16.44,16.75,{"date":2732,"open":2733,"high":2360,"low":2734,"close":2595,"change":1475,"percent_change":2735,"volume":2663,"transactions":9,"vwap":2595},"2025-06-02",17.049999,16.695,1.81,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-05-30",17.55,16.534,16.58,-0.86,-4.93,73800,{"date":2745,"open":2360,"high":2746,"low":2747,"close":2329,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2329},"2025-05-29",17.794,17.18,0.22,1.28,53800,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2453,"change":1283,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2453},"2025-05-28",17.42,17.73,16.85,-0.75,82000,{"date":2759,"open":2349,"high":2760,"low":2349,"close":2394,"change":116,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2394},"2025-05-27",18.37,2.06,89200,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2766,"change":2433,"percent_change":1644,"volume":2768,"transactions":9,"vwap":2766},"2025-05-23",15.9,17,15.82,84600,{"date":2770,"open":2771,"high":2755,"low":2772,"close":2549,"change":738,"percent_change":2475,"volume":2773,"transactions":9,"vwap":2549},"2025-05-22",16.47,16.275,45300,{"date":2775,"open":2776,"high":2718,"low":2777,"close":2466,"change":2778,"percent_change":2005,"volume":2779,"transactions":9,"vwap":2466},"2025-05-21",16.73,16.3,-0.22,150700,{"date":2781,"open":2396,"high":2678,"low":2782,"close":2783,"change":1032,"percent_change":1814,"volume":1238,"transactions":9,"vwap":2783},"2025-05-20",16.86,16.96,{"date":2785,"open":2786,"high":2396,"low":2480,"close":2728,"change":22,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2728},"2025-05-19",16.13,5.27,139600,{"date":2790,"open":2791,"high":2576,"low":2792,"close":2786,"change":167,"percent_change":2793,"volume":2567,"transactions":9,"vwap":2786},"2025-05-16",15.97,15.56,1.26,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1282,"percent_change":1867,"volume":1375,"transactions":9,"vwap":2799},"2025-05-15",15.91,16.049999,15.55,15.93,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2791,"change":2748,"percent_change":1636,"volume":2007,"transactions":9,"vwap":2791},"2025-05-14",16.02,16.040001,15.69,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2647,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2647},"2025-05-13",15.03,16.09,14.83,0.84,5.63,110400,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1798,"percent_change":1327,"volume":2819,"transactions":9,"vwap":2818},"2025-05-12",15.2,15.35,14.16,14.91,270900,{"date":2821,"open":2792,"high":2822,"low":2807,"close":2823,"change":2586,"percent_change":1289,"volume":2824,"transactions":9,"vwap":2823},"2025-05-09",15.68,15.09,100300,{"date":2826,"open":2668,"high":2771,"low":2827,"close":2828,"change":1836,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-05-08",15.06,15.08,-5.16,228800,{"date":2832,"open":2833,"high":2480,"low":2834,"close":2765,"change":1148,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2765},"2025-05-07",15.4,15.248,3.92,177800,{"date":2838,"open":2839,"high":2816,"low":2839,"close":2653,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2653},"2025-05-06",13.64,1.25,8.9,144800,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2778,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-05",14.32,14.43,13.98,14.05,-1.54,57300,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":71,"percent_change":2282,"volume":2857,"transactions":9,"vwap":2856},"2025-05-02",14.47,14.57,13.835,14.27,80700,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1570,"percent_change":2178,"volume":2864,"transactions":9,"vwap":2863},"2025-05-01",14.36,14.39,13.76,14.06,98500,{"date":2866,"open":2867,"high":2868,"low":177,"close":2845,"change":2071,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2845},"2025-04-30",13.48,14.37,2.8,114200,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1297,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-04-29",15.43,15.51,13.84,13.93,-8.66,227500,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":71,"percent_change":1636,"volume":2885,"transactions":9,"vwap":2884},"2025-04-28",15.32,15.57,15.16,15.25,114300,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2243,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-04-25",14.6,15.13,14.49,15.04,2.94,92500,{"date":2895,"open":2853,"high":2896,"low":2897,"close":2898,"change":2433,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-04-24",15.01,14.18,14.61,4.58,111600,{"date":181,"open":2902,"high":2854,"low":2903,"close":2904,"change":1696,"percent_change":634,"volume":2905,"transactions":9,"vwap":2904},14.07,13.955,13.97,156100]