[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSMZ":3,"homepage-market-summary":29,"stock-historical-TSMZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSMZ","2026-10-07",{"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 Shares ETF Trust Direxion Daily TSM Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1022,0.28428,"Quarterly",{"close":17,"open":18,"high":17,"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},6.93,6.91,6.88,6.775,0.155,2.29,70965.50308,13.93,6.71,77348.58952935856,3,504,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.25,59006,21537095.971869,-70.83,"2025-04-25",[182,185,194,204,215,225,236,247,258,265,275,284,292,303,314,324,335,344,354,364,375,385,395,404,415,422,433,443,453,462,473,481,490,498,506,515,523,532,541,549,558,567,575,583,593,601,610,618,626,636,647,657,666,675,684,691,700,710,721,730,739,748,756,762,769,772,777,784,792,799,807,815,821,826,830,836,842,849,855,863,870,877,885,892,897,903,910,915,922,926,932,941,947,953,959,966,973,982,991,998,1005,1011,1019,1027,1035,1043,1049,1056,1062,1068,1074,1083,1090,1097,1104,1112,1121,1129,1138,1147,1156,1165,1173,1182,1189,1196,1204,1211,1219,1228,1235,1241,1248,1256,1264,1273,1281,1288,1296,1303,1311,1317,1323,1331,1338,1345,1350,1358,1364,1373,1380,1389,1395,1403,1411,1420,1427,1434,1437,1443,1450,1459,1466,1473,1480,1486,1493,1500,1507,1515,1524,1530,1538,1544,1550,1557,1564,1572,1576,1582,1590,1596,1601,1607,1615,1620,1625,1634,1639,1645,1654,1660,1667,1675,1684,1692,1700,1706,1713,1720,1727,1735,1743,1750,1758,1766,1773,1779,1787,1795,1801,1809,1816,1824,1831,1839,1846,1853,1861,1867,1874,1883,1892,1901,1907,1914,1919,1925,1933,1942,1949,1957,1963,1970,1979,1984,1991,1997,2003,2011,2017,2023,2029,2037,2044,2051,2057,2061,2067,2073,2079,2085,2092,2097,2104,2110,2118,2125,2133,2142,2151,2157,2165,2174,2183,2191,2199,2206,2214,2220,2227,2234,2240,2246,2255,2261,2267,2275,2283,2290,2296,2302,2310,2318,2325,2333,2341,2350,2359,2364,2371,2379,2388,2394,2403,2410,2419,2426,2432,2440,2448,2456,2460,2466,2472,2479,2485,2490,2496,2503,2510,2514,2519,2528,2534,2542,2549,2554,2559,2567,2573,2578,2584,2590,2595,2602,2610,2618,2626,2633,2638,2643,2651,2658,2666,2672,2681,2687,2694,2701,2708,2717,2723,2730,2736,2743,2749,2755,2761,2766,2770,2776,2780,2786,2795,2800,2806,2813,2821,2828,2835,2844,2850,2856,2861],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},246,6.905,{"date":186,"open":187,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",6.745,6.74,0.045,0.67,92092.09841,250,6.7547,{"date":195,"open":196,"high":197,"low":25,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",6.84,6.86,6.73,-0.1703,-2.47,163277.4349,492,6.7864,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",7.02,7.049,6.89,6.9003,-0.2297,-3.22,115039.0299,377,6.9427,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":125,"volume":222,"transactions":223,"vwap":224},"2026-10-01",7.18,7.21,7.11,7.13,-0.0415,24504.0299,116,7.1563,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",7.17,7.175,7.0871,7.1715,0.0115,0.16,159472.0299,201,7.1379,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",7.25,7.26,7.1267,7.16,-0.0628,-0.87,144482.7749,200,7.1755,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",7.3,7.37,7.19,7.2228,-0.0225,-0.31,107452.62343,196,7.2608,{"date":259,"open":218,"high":260,"low":251,"close":261,"change":262,"percent_change":144,"volume":263,"transactions":245,"vwap":264},"2026-09-25",7.28,7.2453,-0.0013,94798.9649,7.232,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",7.4,7.23,7.2466,-0.0696,-0.95,49837.0299,174,7.3216,{"date":276,"open":277,"high":250,"low":239,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",7.31,7.3162,0.0862,1.19,51015.013367,147,7.3091,{"date":285,"open":286,"high":286,"low":268,"close":268,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",7.38,-0.19,-2.56,56448.62343,204,7.275,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",7.5199,7.54,7.41,7.42,-0.1967,-2.58,39569.8419,144,7.4877,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",7.64,7.6901,7.6,7.6167,-0.0664,-0.86,123656.0299,206,7.6524,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",7.79,7.675,7.6831,-0.2238,-2.83,75984.647681,230,7.7416,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",7.91,7.97,7.87,7.9069,-0.0838,-1.05,109414.823309,225,7.9103,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":312,"vwap":343},"2026-09-15",7.84,8.01,7.9907,0.0963,1.22,97707.820854,7.9787,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",7.96,7.82,7.8944,0.2444,3.19,185287.1569,302,7.8729,{"date":355,"open":305,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",7.71,7.62,7.65,-0.0822,-1.06,73792.14163,218,7.6683,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",7.7301,7.8,7.66,7.7322,0.1222,1.61,170509.51513,334,7.7164,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":282,"vwap":384},"2026-09-09",7.5996,7.635,7.56,7.61,0.0704,0.93,37917.03423,7.6005,{"date":386,"open":387,"high":378,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",7.58,7.47,7.5396,-0.1857,-2.4,64481.63828,217,7.5641,{"date":396,"open":337,"high":337,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",7.715,7.7253,-0.2197,-2.77,53707.75259,146,7.7483,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",8.03,8.11,7.94,7.945,-0.035,-0.44,82556.0299,171,8.0338,{"date":416,"open":338,"high":417,"low":346,"close":418,"change":144,"percent_change":161,"volume":419,"transactions":420,"vwap":421},"2026-09-02",8.04,7.98,96499.1539,194,8.008,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",7.95,8.0399,7.925,8,0.0393,0.49,138855.5519,235,7.9781,{"date":434,"open":435,"high":418,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",7.93,7.83,7.9607,0.0407,0.51,101556.10159,184,7.9097,{"date":444,"open":445,"high":435,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",7.76,7.75,7.92,0.17,2.19,58788.0299,215,7.8594,{"date":454,"open":455,"high":456,"low":397,"close":446,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",7.81,7.859,-0.1828,-2.3,73664.0299,233,7.7829,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",7.8993,7.985,7.895,7.9328,-0.0047,-0.06,74768.0299,162,7.9343,{"date":474,"open":475,"high":465,"low":326,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":471,"vwap":480},"2026-08-25",7.9199,7.9375,-0.1404,-1.74,51665.0299,7.9485,{"date":482,"open":338,"high":483,"low":338,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",8.165,8.0779,0.1622,2.05,87176.119288,236,8.075,{"date":491,"open":347,"high":409,"low":347,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",7.9157,-0.0437,-0.55,67885.0299,164,7.9008,{"date":499,"open":427,"high":406,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",7.9594,-0.0663,-0.83,72721.0299,136,7.9883,{"date":507,"open":424,"high":407,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",7.9479,8.0257,0.0157,0.2,99454.3299,296,8.0222,{"date":516,"open":346,"high":517,"low":326,"close":338,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",8.05,0.3148,4.09,77700.0389,284,7.9865,{"date":524,"open":525,"high":446,"low":380,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",7.7,7.6952,-0.0798,-1.03,63589.1079,320,7.686,{"date":533,"open":534,"high":455,"low":446,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",7.78,7.775,0.0825,1.07,47756.44106,176,7.7703,{"date":542,"open":525,"high":525,"low":380,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",7.6925,-0.0326,-0.42,51085.1079,151,7.6544,{"date":550,"open":551,"high":445,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",7.67,7.7251,-0.122,-1.55,60206.9579,197,7.7013,{"date":559,"open":337,"high":560,"low":561,"close":562,"change":563,"percent_change":331,"volume":564,"transactions":565,"vwap":566},"2026-08-11",7.89,7.801,7.8471,-0.0829,36146.9742,195,7.8538,{"date":568,"open":569,"high":327,"low":316,"close":435,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",7.9,0.0353,0.45,64586.7122,248,7.8616,{"date":576,"open":577,"high":427,"low":337,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":460,"vwap":582},"2026-08-07",7.85,7.8947,-0.0353,-0.45,59749.9423,7.9043,{"date":584,"open":585,"high":586,"low":587,"close":435,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",8.09,8.1,7.835,-0.0484,-0.61,162044.9423,398,7.9051,{"date":594,"open":569,"high":338,"low":316,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",7.9784,0.0346,0.44,78478.1923,282,7.9425,{"date":602,"open":327,"high":603,"low":604,"close":605,"change":606,"percent_change":400,"volume":607,"transactions":608,"vwap":609},"2026-08-04",8.025,7.88,7.9438,-0.2262,70056.17759,275,7.9615,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":144,"percent_change":156,"volume":616,"transactions":488,"vwap":617},"2026-08-03",8.29,8.32,8.13,8.17,85672.6923,8.2354,{"date":619,"open":560,"high":612,"low":604,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",8.19,-0.0071,-0.09,166237.9423,535,8.119,{"date":627,"open":628,"high":629,"low":614,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",8.47,8.565,8.1971,-0.7029,-7.9,107908.2963,454,8.3886,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",8.57,8.91,8.551,8.9,0.4,4.71,147853.0423,439,8.779,{"date":648,"open":649,"high":650,"low":628,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",8.65,8.73,8.5,0.1489,1.78,111959.5043,433,8.6216,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":87,"volume":663,"transactions":664,"vwap":665},"2026-07-27",8.2,8.575,8.3511,0.0749,112490.75838,308,8.4213,{"date":667,"open":407,"high":668,"low":407,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",8.319,8.2762,0.2325,2.89,57965.0587,271,8.2459,{"date":676,"open":677,"high":586,"low":408,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",8.07,8.0437,0.1037,1.31,97782.2459,410,8.0279,{"date":685,"open":406,"high":406,"low":328,"close":408,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",0.08,1.02,44169.4789,273,7.9532,{"date":692,"open":427,"high":585,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",7.855,7.86,-0.465,-5.59,47422.044506,253,7.9672,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":420,"vwap":709},"2026-07-20",8.22,8.36,8.18,8.325,-0.095,-1.13,52111.2459,8.2815,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",8.51,8.64,8.291,8.42,0.22,2.68,338995.89965,583,8.4202,{"date":722,"open":659,"high":723,"low":724,"close":659,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",8.295,8.08,0.2148,2.69,428207.893149,1157,8.1487,{"date":731,"open":347,"high":732,"low":347,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",8.1381,7.9852,0.0215,0.27,108860.703832,315,7.9798,{"date":740,"open":337,"high":741,"low":337,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",7.965,7.9637,0.0209,0.26,51338.503983,186,7.9059,{"date":749,"open":446,"high":424,"low":551,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",7.9428,0.2278,2.95,100918.04262,313,7.8299,{"date":757,"open":758,"high":759,"low":758,"close":397,"change":760,"percent_change":190,"volume":761,"transactions":9,"vwap":397},"2026-07-10",7.63,7.786,0.051,63600,{"date":763,"open":764,"high":551,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",7.51,7.664,-0.006,-0.08,36300,{"date":770,"open":367,"high":367,"low":758,"close":551,"change":767,"percent_change":528,"volume":771,"transactions":9,"vwap":551},"2026-07-08",126900,{"date":773,"open":368,"high":455,"low":305,"close":446,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":446},"2026-07-07",0.33,4.45,215100,{"date":778,"open":779,"high":779,"low":780,"close":297,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":297},"2026-07-06",7.52,7.301,-0.315,-4.07,60500,{"date":785,"open":786,"high":367,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-02",7.48,7.29,7.735,0.176,2.33,153000,{"date":793,"open":218,"high":794,"low":218,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",7.57,7.559,0.469,6.61,73200,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",7.46,7.055,7.09,-0.345,-4.64,126100,{"date":808,"open":809,"high":694,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-29",7.77,7.425,7.435,-0.405,-5.17,64000,{"date":816,"open":817,"high":677,"low":818,"close":337,"change":819,"percent_change":439,"volume":820,"transactions":9,"vwap":337},"2026-06-26",7.99,7.815,0.04,148100,{"date":822,"open":779,"high":436,"low":779,"close":367,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":367},"2026-06-25",0.1,1.3,36400,{"date":827,"open":828,"high":436,"low":358,"close":525,"change":469,"percent_change":94,"volume":829,"transactions":9,"vwap":525},"2026-06-24",7.74,76600,{"date":831,"open":832,"high":535,"low":380,"close":445,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":445},"2026-06-23",7.73,0.42,5.72,93600,{"date":837,"open":238,"high":250,"low":268,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-22",7.34,-0.072,-0.97,139700,{"date":843,"open":577,"high":577,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",7.385,7.412,-0.551,-6.92,279400,{"date":850,"open":408,"high":418,"low":367,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",7.963,-0.128,-1.58,94900,{"date":856,"open":447,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-16",8.095,7.858,8.091,0.254,3.24,82400,{"date":864,"open":694,"high":865,"low":367,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",7.995,7.837,-0.327,-4.01,95600,{"date":871,"open":872,"high":872,"low":407,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-12",8.26,8.164,-0.07,-0.85,41400,{"date":878,"open":879,"high":880,"low":614,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",8.35,8.45,8.234,-0.247,-2.91,157100,{"date":886,"open":879,"high":887,"low":888,"close":889,"change":890,"percent_change":775,"volume":891,"transactions":9,"vwap":889},"2026-06-10",8.485,8.15,8.481,0.361,107800,{"date":893,"open":517,"high":894,"low":408,"close":895,"change":144,"percent_change":161,"volume":896,"transactions":9,"vwap":895},"2026-06-09",8.52,8.12,151100,{"date":898,"open":659,"high":702,"low":865,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-08",8.14,-0.208,-2.49,86200,{"date":904,"open":614,"high":905,"low":857,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",8.395,8.348,0.505,6.44,68800,{"date":911,"open":614,"high":888,"low":534,"close":912,"change":913,"percent_change":853,"volume":914,"transactions":9,"vwap":912},"2026-06-04",7.843,-0.126,34800,{"date":916,"open":337,"high":917,"low":337,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-03",8.02,7.969,0.159,2.04,18000,{"date":923,"open":435,"high":435,"low":316,"close":455,"change":287,"percent_change":924,"volume":925,"transactions":9,"vwap":455},"2026-06-02",-2.38,23100,{"date":927,"open":928,"high":928,"low":828,"close":427,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":427},"2026-06-01",8.23,-0.326,-3.92,98600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-29",8.21,8.37,8.131,8.326,0.096,1.17,30000,{"date":942,"open":613,"high":943,"low":620,"close":928,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":928},"2026-05-28",8.4,-0.03,-0.36,24500,{"date":948,"open":704,"high":949,"low":895,"close":872,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":872},"2026-05-27",8.39,-0.202,-2.39,84800,{"date":954,"open":880,"high":894,"low":715,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-26",8.462,-0.188,-2.17,36100,{"date":960,"open":961,"high":962,"low":894,"close":649,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":649},"2026-05-22",8.55,8.655,0.073,0.85,28000,{"date":967,"open":968,"high":968,"low":651,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-21",8.69,8.577,-0.133,-1.53,50000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-20",8.829,8.83,8.66,8.71,-0.198,-2.22,40700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-19",8.99,9.065,8.77,8.908,0.077,0.87,53800,{"date":992,"open":638,"high":993,"low":638,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-18",8.93,8.831,0.194,2.25,64100,{"date":999,"open":1000,"high":1001,"low":640,"close":1002,"change":1003,"percent_change":350,"volume":1004,"transactions":9,"vwap":1002},"2026-05-15",8.62,8.7,8.637,0.267,72400,{"date":1006,"open":649,"high":649,"low":1007,"close":935,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":935},"2026-05-14",8.3,-0.41,-4.67,38600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1013,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1013},"2026-05-13",8.78,8.945,8.67,-0.052,-0.59,37600,{"date":1020,"open":1021,"high":1022,"low":650,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-12",8.81,9.049,8.832,0.162,1.87,77900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1015,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1015},"2026-05-11",8.63,8.775,8.619,0.14,1.64,46500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":686,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-08",8.46,8.72,8.43,8.53,0.95,104900,{"date":1044,"open":1045,"high":1046,"low":703,"close":880,"change":1047,"percent_change":687,"volume":1048,"transactions":9,"vwap":880},"2026-05-07",8.459,8.56,0.085,56100,{"date":1050,"open":1051,"high":1051,"low":879,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-06",8.75,8.365,-0.565,-6.33,98100,{"date":1057,"open":978,"high":1058,"low":978,"close":993,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":993},"2026-05-05",8.95,0.18,2.06,38000,{"date":1063,"open":1064,"high":1065,"low":1015,"close":1051,"change":706,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1051},"2026-05-04",8.68,8.89,-1.07,34900,{"date":1069,"open":1058,"high":1070,"low":1038,"close":1071,"change":1072,"percent_change":945,"volume":1073,"transactions":9,"vwap":1071},"2026-05-01",8.96,8.845,-0.032,25000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-30",8.85,9.1,8.84,8.877,-0.063,-0.7,26500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":254,"volume":768,"transactions":9,"vwap":1088},"2026-04-29",8.98,9.029,8.895,8.94,-0.028,{"date":1091,"open":1070,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":350,"volume":1096,"transactions":9,"vwap":1094},"2026-04-28",9.115,8.855,8.968,0.277,35500,{"date":1098,"open":1099,"high":1013,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-27",8.48,8.691,-0.049,-0.56,59600,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-24",8.92,8.585,8.74,-0.49,-5.31,138800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-23",9.2,9.349,9.07,9.23,0.135,1.48,34700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-22",9.49,9.52,9.095,-0.521,-5.42,28200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-21",9.59,9.67,9.555,9.616,-0.037,-0.38,50700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-20",9.58,9.668,9.56,9.653,0.117,1.23,26600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-17",9.5,9.665,9.408,9.536,-0.184,-1.89,27800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-16",9.61,9.785,9.565,9.72,0.3,3.18,234500,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-15",9.29,9.497,9.42,0.12,1.29,33200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-14",9.32,9.44,9.26,9.3,-0.272,-2.84,43100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":597,"volume":1018,"transactions":9,"vwap":1187},"2026-04-13",9.55,9.63,9.53,9.572,0.042,{"date":1190,"open":1191,"high":1142,"low":1192,"close":1186,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1186},"2026-04-10",9.4,9.355,-0.167,-1.72,76100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":823,"volume":1203,"transactions":9,"vwap":1201},"2026-04-09",9.76,9.8,9.62,9.697,0.01,34000,{"date":1205,"open":1123,"high":1206,"low":1191,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-08",9.82,9.687,-0.613,-5.95,61700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":840,"volume":1218,"transactions":9,"vwap":1216},"2026-04-07",10.43,10.57,10.29,10.3,-0.101,82000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-06",10.405,10.47,10.31,10.401,-0.079,-0.75,28800,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":110,"volume":1234,"transactions":9,"vwap":1232},"2026-04-02",10.85,10.4,10.48,0.107,120300,{"date":1236,"open":1215,"high":1213,"low":1237,"close":1238,"change":1239,"percent_change":1066,"volume":1240,"transactions":9,"vwap":1238},"2026-04-01",10.161,10.373,-0.112,84400,{"date":1242,"open":1243,"high":1243,"low":1232,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-31",11.06,10.485,-0.766,-6.81,89500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":890,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-30",10.92,11.33,10.91,11.251,3.31,58000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1135,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-27",10.99,11.055,10.82,10.89,-0.34,129600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-26",10.545,10.94,10.53,10.927,0.647,6.29,125300,{"date":1274,"open":1223,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-25",10.351,10.21,10.28,-0.135,-1.3,171300,{"date":1282,"open":1268,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":458,"volume":1287,"transactions":9,"vwap":1285},"2026-03-24",10.595,10.37,10.415,-0.245,117000,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-23",10.88,10.49,10.66,-0.283,-2.59,213500,{"date":1297,"open":1298,"high":1259,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-20",10.76,10.943,0.298,2.8,69900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":774,"volume":1310,"transactions":9,"vwap":1308},"2026-03-19",10.95,11.02,10.611,10.645,0.035,84600,{"date":1312,"open":1231,"high":1313,"low":1284,"close":1314,"change":1059,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-18",10.616,10.61,1.73,107500,{"date":1318,"open":1319,"high":1320,"low":1231,"close":1213,"change":979,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1213},"2026-03-17",10.56,10.65,-1.86,110400,{"date":1324,"open":1214,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-16",10.63,10.52,10.628,-0.073,-0.68,25500,{"date":1332,"open":1268,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":874,"volume":1337,"transactions":9,"vwap":1335},"2026-03-13",10.74,10.5,10.701,-0.008,112600,{"date":1339,"open":1340,"high":1333,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-12",10.45,10.709,0.499,4.89,82500,{"date":1346,"open":1223,"high":1223,"low":1347,"close":1276,"change":1348,"percent_change":957,"volume":1349,"transactions":9,"vwap":1276},"2026-03-11",10.127,-0.227,71500,{"date":1351,"open":1352,"high":1334,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-10",10.38,10.26,10.437,0.067,0.65,71600,{"date":1359,"open":1260,"high":1360,"low":1284,"close":1284,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1284},"2026-03-09",10.9,-0.338,-3.16,125900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-06",10.59,10.73,10.425,10.708,0.448,4.37,150000,{"date":1374,"open":1375,"high":1268,"low":1376,"close":1353,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1353},"2026-03-05",10.18,10.1,0.129,1.27,825000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-04",10.15,10.23,10.05,10.131,-0.139,-1.35,53100,{"date":1390,"open":1352,"high":1334,"low":1276,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-03",10.27,0.423,4.3,134100,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-02",9.92,9.75,9.847,0.142,1.46,51000,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-27",9.85,9.66,9.705,0.061,0.63,44100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-26",9.47,9.79,9.456,9.644,0.261,2.78,61400,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":580,"volume":1426,"transactions":9,"vwap":1424},"2026-02-25",9.31,9.441,9.383,-0.042,90800,{"date":1428,"open":1131,"high":1406,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-24",9.34,9.425,-0.425,-4.31,122500,{"date":1435,"open":1397,"high":1397,"low":1398,"close":1405,"change":819,"percent_change":1436,"volume":1255,"transactions":9,"vwap":1405},"2026-02-23",0.41,{"date":1438,"open":1384,"high":1384,"low":1414,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-20",9.81,-0.29,-2.87,85400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1376,"change":1448,"percent_change":1409,"volume":1449,"transactions":9,"vwap":1376},"2026-02-19",10.128,10.168,10.051,0.063,12900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-18",10,10.085,9.87,10.037,0.037,0.37,22200,{"date":1460,"open":1382,"high":1461,"low":1462,"close":1452,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1452},"2026-02-17",10.22,9.965,0.057,0.57,92400,{"date":1467,"open":1468,"high":1384,"low":1469,"close":1470,"change":1448,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-13",9.89,9.83,9.943,0.64,106100,{"date":1474,"open":1200,"high":1475,"low":1476,"close":1477,"change":448,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-12",9.97,9.585,9.88,1.75,128100,{"date":1481,"open":1482,"high":1454,"low":1131,"close":1483,"change":149,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-11",9.86,9.71,-3.48,184100,{"date":1487,"open":1488,"high":1489,"low":1452,"close":1490,"change":979,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-10",10.01,10.19,10.06,-1.93,123300,{"date":1494,"open":1213,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1194,"volume":1499,"transactions":9,"vwap":1497},"2026-02-09",10.46,10.14,10.258,-0.179,66000,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1354,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1354},"2026-02-06",10.83,10.42,-0.614,-5.56,69100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1193,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-05",11.376,11.4,10.93,11.051,-1.49,96400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-04",10.87,11.42,10.81,11.218,0.329,3.02,79600,{"date":1525,"open":1526,"high":1243,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1018,"transactions":9,"vwap":1527},"2026-02-03",10.62,10.889,0.171,1.6,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-02",11.08,10.64,10.718,-0.352,-3.18,55500,{"date":1539,"open":1267,"high":1540,"low":1519,"close":1541,"change":1542,"percent_change":1543,"volume":914,"transactions":9,"vwap":1541},"2026-01-30",11.09,11.07,0.28,2.59,{"date":1545,"open":1292,"high":1546,"low":1292,"close":1547,"change":1548,"percent_change":87,"volume":1549,"transactions":9,"vwap":1547},"2026-01-29",11.125,10.79,0.097,30500,{"date":1551,"open":1320,"high":1552,"low":1320,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-28",10.8,10.693,-0.125,-1.16,30400,{"date":1558,"open":1290,"high":1250,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-27",10.735,10.818,-0.186,-1.69,17700,{"date":1565,"open":1566,"high":1567,"low":1305,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-26",10.98,11.04,11.0039997,0.084,0.77,37400,{"date":1573,"open":1267,"high":1258,"low":1290,"close":1250,"change":1574,"percent_change":391,"volume":1575,"transactions":9,"vwap":1250},"2026-01-23",-0.268,53400,{"date":1577,"open":1578,"high":1579,"low":1511,"close":1579,"change":1580,"percent_change":232,"volume":1581,"transactions":9,"vwap":1579},"2026-01-22",11,11.188,0.018,46200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":944,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-21",11.101,11.23,11.01,11.17,-0.27,145100,{"date":1591,"open":1547,"high":1592,"low":1367,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-20",11.2,0.48,4.48,93800,{"date":1597,"open":1598,"high":1559,"low":1291,"close":1599,"change":1600,"percent_change":1600,"volume":1287,"transactions":9,"vwap":1599},"2026-01-16",10.6,10.72,0,{"date":1602,"open":1603,"high":1502,"low":1231,"close":1599,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1599},"2026-01-15",10.71,-0.501,-4.46,335300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":280,"volume":1614,"transactions":9,"vwap":1612},"2026-01-14",11.219,11.29,11.16,11.221,0.132,35600,{"date":1616,"open":1586,"high":1540,"low":1252,"close":1617,"change":1618,"percent_change":744,"volume":1619,"transactions":9,"vwap":1617},"2026-01-13",11.089,0.029,42000,{"date":1621,"open":1622,"high":1623,"low":1578,"close":1243,"change":1440,"percent_change":288,"volume":1624,"transactions":9,"vwap":1243},"2026-01-12",11.38,11.41,46400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-09",11.51,11.53,11.34,11.35,-0.18,-1.56,61300,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1628,"change":1600,"percent_change":1600,"volume":1638,"transactions":9,"vwap":1628},"2026-01-08",11.3,11.6,50900,{"date":1640,"open":1629,"high":1628,"low":1641,"close":1628,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1628},"2026-01-07",11.28,0.306,2.73,65300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-06",11.14,11.31,11.031,11.224,-0.166,-1.46,61200,{"date":1655,"open":1656,"high":1518,"low":1540,"close":1657,"change":622,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-05",11.12,11.39,-0.78,166400,{"date":1661,"open":1662,"high":1662,"low":1518,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-02",11.8,11.48,-0.634,-5.23,72200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1193,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-31",12.1,12.13,11.99,12.114,-1.36,50600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-30",12.16,12.3,12.09,12.281,0.052,0.43,12500,{"date":1685,"open":1686,"high":1687,"low":1669,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-29",12.2,12.31,12.229,0.074,0.61,25200,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-26",12.27,12.131,12.155,-0.155,-1.26,2100,{"date":1701,"open":1702,"high":1703,"low":1678,"close":1687,"change":874,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1687},"2025-12-24",12.37,12.375,-0.57,5800,{"date":1707,"open":1708,"high":1709,"low":1702,"close":1710,"change":1440,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-23",12.57,12.59,12.38,-2.29,3200,{"date":1714,"open":1708,"high":1715,"low":1708,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-22",12.685,12.67,-0.151,-1.18,16300,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1632,"volume":1726,"transactions":9,"vwap":1724},"2025-12-19",12.93,12.705,12.821,-0.203,119200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":883,"volume":1734,"transactions":9,"vwap":1732},"2025-12-18",13.06,13.1,12.92,13.024,-0.391,22800,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-17",12.86,13.49,13.415,0.461,3.56,122100,{"date":1744,"open":1745,"high":1730,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1018,"transactions":9,"vwap":1747},"2025-12-16",12.98,12.91,12.954,0.038,0.29,{"date":1751,"open":1752,"high":1722,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-15",12.63,12.6,12.916,0.196,1.54,9700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":439,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-12",12.28,12.76,12.25,12.72,4.18,29400,{"date":1767,"open":1768,"high":1769,"low":1686,"close":1770,"change":1771,"percent_change":371,"volume":1772,"transactions":9,"vwap":1770},"2025-12-11",12.23,12.4,12.21,0.193,30200,{"date":1774,"open":1770,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":957,"volume":1683,"transactions":9,"vwap":1777},"2025-12-10",12.26,11.87,12.017,-0.266,{"date":1780,"open":1781,"high":1782,"low":1762,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-09",12.43,12.45,12.283,-0.089,-0.72,7500,{"date":1788,"open":1789,"high":1790,"low":1702,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-08",12.39,12.549,12.372,-0.298,-2.35,12600,{"date":1796,"open":1797,"high":1763,"low":1798,"close":1716,"change":1799,"percent_change":589,"volume":1800,"transactions":9,"vwap":1716},"2025-12-05",12.64,12.41,-0.078,33300,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-04",12.7,12.837,12.748,0.113,0.89,19700,{"date":1810,"open":1811,"high":1812,"low":1753,"close":1813,"change":1814,"percent_change":528,"volume":1815,"transactions":9,"vwap":1813},"2025-12-03",12.73,12.943,12.635,-0.131,16000,{"date":1817,"open":1818,"high":1819,"low":1803,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-02",12.8,12.889,12.766,-0.185,-1.43,13300,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":537,"volume":1830,"transactions":9,"vwap":1828},"2025-12-01",13,12.83,12.951,0.137,21800,{"date":1832,"open":1827,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-28",12.9,12.78,12.814,-0.014,-0.11,12200,{"date":1840,"open":1833,"high":1833,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-26",12.74,12.828,-0.257,-1.96,17600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":767,"volume":1073,"transactions":9,"vwap":1851},"2025-11-25",13.35,13.63,13.07,13.085,-0.01,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-24",13.59,13.08,13.095,-0.495,-3.64,110600,{"date":1862,"open":1863,"high":24,"low":1864,"close":1855,"change":1865,"percent_change":1866,"volume":1589,"transactions":9,"vwap":1855},"2025-11-21",13.69,13.41,0.151,1.12,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":1315,"volume":1873,"transactions":9,"vwap":1871},"2025-11-20",12.75,13.455,13.439,0.229,38800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-19",13.43,13.47,13.147,13.21,-0.23,-1.71,42600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-18",13.42,13.65,13.34,13.44,0.207,1.56,53500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-17",13.3,13.33,13.143,13.233,0.128,0.98,20800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":913,"percent_change":271,"volume":972,"transactions":9,"vwap":1906},"2025-11-14",13.54,13.577,13.03,13.105,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1913,"volume":768,"transactions":9,"vwap":1911},"2025-11-13",12.946,13.317,13.231,0.371,2.88,{"date":1915,"open":1811,"high":1916,"low":1917,"close":1737,"change":1748,"percent_change":1162,"volume":1918,"transactions":9,"vwap":1737},"2025-11-12",12.88,12.69,21200,{"date":1920,"open":1921,"high":1916,"low":1917,"close":1922,"change":1755,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-11",12.82,12.822,1.55,5200,{"date":1926,"open":1927,"high":1928,"low":1709,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-10",12.62,12.798,12.626,-0.401,-3.08,43300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-07",13.12,13.45,12.99,13.027,0.106,0.82,56800,{"date":1943,"open":1723,"high":1944,"low":1723,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-06",12.967,12.921,0.236,1.86,10500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1715,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1715},"2025-11-05",12.721,12.756,12.53,-0.021,-0.17,47300,{"date":1958,"open":1753,"high":1959,"low":1710,"close":1960,"change":1961,"percent_change":1962,"volume":1653,"transactions":9,"vwap":1960},"2025-11-04",12.71,12.706,0.445,3.63,{"date":1964,"open":1702,"high":1702,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-03",12.06,12.261,-0.183,-1.47,18900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-31",12.215,12.58,12.17,12.444,0.111,0.9,62300,{"date":1980,"open":1981,"high":1702,"low":1974,"close":1982,"change":1448,"percent_change":439,"volume":1983,"transactions":9,"vwap":1982},"2025-10-30",12.36,12.333,27200,{"date":1985,"open":1770,"high":1986,"low":1987,"close":1694,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1694},"2025-10-29",12.35,12.18,-0.111,-0.9,22900,{"date":1992,"open":1973,"high":1993,"low":1702,"close":1994,"change":1995,"percent_change":707,"volume":1996,"transactions":9,"vwap":1994},"2025-10-28",12.61,12.381,-0.141,20000,{"date":1998,"open":1999,"high":1797,"low":2000,"close":2001,"change":1278,"percent_change":1066,"volume":2002,"transactions":9,"vwap":2001},"2025-10-27",12.48,12.46,12.522,11000,{"date":2004,"open":1927,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-24",12.665,12.556,12.657,-0.177,-1.38,15100,{"date":2012,"open":2013,"high":2013,"low":1803,"close":2014,"change":2015,"percent_change":1081,"volume":2016,"transactions":9,"vwap":2014},"2025-10-23",12.875,12.834,-0.091,30100,{"date":2018,"open":1917,"high":1856,"low":1917,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-22",12.925,0.249,1.96,20900,{"date":2024,"open":2025,"high":1763,"low":2025,"close":2026,"change":1865,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-21",12.52,12.676,1.21,11300,{"date":2030,"open":1798,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-20",12.535,12.33,12.525,-0.113,-0.89,17400,{"date":2038,"open":1999,"high":2039,"low":2032,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-17",12.65,12.638,0.189,1.52,23900,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":2049,"percent_change":653,"volume":2050,"transactions":9,"vwap":2048},"2025-10-16",12,12.56,12.449,0.218,213700,{"date":2052,"open":1678,"high":2053,"low":1770,"close":2054,"change":2055,"percent_change":1931,"volume":2056,"transactions":9,"vwap":2054},"2025-10-15",12.448,12.231,-0.389,70900,{"date":2058,"open":2059,"high":1818,"low":1769,"close":1927,"change":2060,"percent_change":790,"volume":1210,"transactions":9,"vwap":1927},"2025-10-14",12.66,0.287,{"date":2062,"open":1753,"high":2063,"low":2064,"close":1982,"change":2065,"percent_change":2066,"volume":1581,"transactions":9,"vwap":1982},"2025-10-13",12.849,12.299,-1.057,-7.89,{"date":2068,"open":1927,"high":1885,"low":1927,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-10",13.39,0.8,6.35,51400,{"date":2074,"open":2025,"high":2075,"low":2076,"close":1709,"change":2077,"percent_change":2078,"volume":1772,"transactions":9,"vwap":1709},"2025-10-09",12.68,12.502,0.187,1.51,{"date":2080,"open":1818,"high":1818,"low":1687,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-08",12.403,-0.439,-3.42,87200,{"date":2086,"open":2087,"high":1737,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-07",12.34,12.842,0.342,2.74,46100,{"date":2093,"open":1752,"high":1752,"low":1678,"close":2094,"change":2095,"percent_change":2096,"volume":990,"transactions":9,"vwap":2094},"2025-10-06",12.5,-0.446,-3.45,{"date":2098,"open":2099,"high":1937,"low":2100,"close":1909,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1909},"2025-10-03",12.94,12.81,-0.189,-1.44,29300,{"date":2105,"open":2099,"high":2106,"low":2099,"close":2107,"change":2108,"percent_change":735,"volume":2109,"transactions":9,"vwap":2107},"2025-10-02",13.18,13.135,0.036,147500,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-01",13.61,13.05,13.099,-0.467,-3.44,32700,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1844,"volume":2124,"transactions":9,"vwap":2122},"2025-09-30",13.77,13.565,13.566,-0.271,13000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":156,"volume":2132,"transactions":9,"vwap":2130},"2025-09-29",13.68,13.85,13.53,13.837,-0.033,27900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-26",13.86,13.971,13.775,13.87,0.184,1.34,19600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-09-25",13.88,13.98,13.67,13.686,0.186,1.38,38500,{"date":2152,"open":2153,"high":2146,"low":1877,"close":2154,"change":2155,"percent_change":964,"volume":2156,"transactions":9,"vwap":2154},"2025-09-24",13.48,13.5,0.114,26200,{"date":2158,"open":2154,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-23",13.529,13.241,13.386,-0.629,-4.49,25900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-09-22",14.29,14.321,13.83,14.015,-0.453,-3.13,17300,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-09-19",14.429,14.535,14.425,14.468,0.235,1.65,9600,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-09-18",14.84,14.19,14.233,-0.328,-2.25,50100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":120,"volume":2198,"transactions":9,"vwap":2196},"2025-09-17",14.53,14.698,14.491,14.561,-0.018,14500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2034,"percent_change":94,"volume":2205,"transactions":9,"vwap":2204},"2025-09-16",14.445,14.66,14.44,14.579,22300,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-15",14.78,14.67,14.692,-0.088,-0.6,16400,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2208,"change":1954,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2208},"2025-09-12",14.82,14.719,-0.14,7000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1976,"percent_change":2226,"volume":1082,"transactions":9,"vwap":2225},"2025-09-11",14.69,14.804,14.64,14.801,0.76,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2222,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2222},"2025-09-10",14.83,14.48,-0.591,-3.87,39800,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":882,"percent_change":2239,"volume":1146,"transactions":9,"vwap":2238},"2025-09-09",15.52,15.11,15.281,-1.59,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1632,"volume":2132,"transactions":9,"vwap":2244},"2025-09-08",15.73,15.48,15.528,-0.246,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-05",16.01,16.112,15.68,15.774,-0.546,-3.35,14900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2259,"change":1843,"percent_change":554,"volume":2260,"transactions":9,"vwap":2259},"2025-09-04",16.54,16.6,16.32,9400,{"date":2262,"open":2263,"high":2263,"low":2257,"close":2264,"change":1725,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-03",16.77,16.577,-1.21,19800,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-02",17,16.75,16.78,0.174,1.05,78600,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-08-29",16.33,16.64,16.606,0.456,2.82,23700,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":1806,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-08-28",16,16.218,16.15,0.7,7900,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2293,"change":2294,"percent_change":161,"volume":2295,"transactions":9,"vwap":2293},"2025-08-27",16.27,16.037001,-0.04,9000,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2299,"change":2300,"percent_change":1698,"volume":2301,"transactions":9,"vwap":2299},"2025-08-26",16.191,16.077,-0.205,14400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":1712,"transactions":9,"vwap":2307},"2025-08-25",16.371,16.4,16.18,16.282,-0.181,-1.1,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-08-22",16.89,16.36,16.463,-0.377,-2.24,60600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2320,"change":2323,"percent_change":2324,"volume":768,"transactions":9,"vwap":2320},"2025-08-21",16.84,16.94,16.65,0.065,0.39,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-08-20",16.82,17.13,16.775,0.305,1.85,71900,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-19",16.02,16.48,16.47,0.559,3.51,25400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-18",15.95,15.98,15.9,15.911,-0.154,-0.96,17500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-08-15",16.07,16.16,15.985,16.065001,0.15,0.94,5000,{"date":2360,"open":2306,"high":2361,"low":2345,"close":2362,"change":2363,"percent_change":1032,"volume":1556,"transactions":9,"vwap":2362},"2025-08-14",16.185,15.915,0.022,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":1865,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-13",15.63,15.93,15.893,0.96,6800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":1705,"transactions":9,"vwap":2376},"2025-08-12",15.8,15.86,15.72,15.742,-0.127,-0.8,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-08-11",15.83,15.87,15.66,15.869,0.005,0.03,19400,{"date":2389,"open":2381,"high":2390,"low":2391,"close":2392,"change":1309,"percent_change":716,"volume":2393,"transactions":9,"vwap":2392},"2025-08-08",16.031,15.81,15.864,10900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-08-07",15.64,15.91,15.45,15.829,-0.783,-4.71,53200,{"date":2404,"open":2405,"high":2270,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":946,"transactions":9,"vwap":2407},"2025-08-06",16.62,16.58,16.612,0.087,0.53,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-05",16.19,16.68,16.17,16.525,0.418,2.6,37500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2423,"change":2424,"percent_change":2425,"volume":2219,"transactions":9,"vwap":2423},"2025-08-04",16.22,16.26,16.107,-0.228,-1.4,{"date":2427,"open":2428,"high":2257,"low":2429,"close":2430,"change":2431,"percent_change":726,"volume":1691,"transactions":9,"vwap":2430},"2025-08-01",16.35,16.25,16.335,0.428,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2124,"transactions":9,"vwap":2437},"2025-07-31",15.6,15.92,15.59,15.907,0.079,0.5,{"date":2441,"open":2442,"high":2345,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-07-30",15.85,15.759,15.828,-0.103,-0.65,9300,{"date":2449,"open":2397,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-07-29",15.96,15.78,15.931,0.089,0.56,5600,{"date":2457,"open":2391,"high":2345,"low":2373,"close":2458,"change":2148,"percent_change":280,"volume":2459,"transactions":9,"vwap":2458},"2025-07-28",15.842,11100,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1513,"volume":1996,"transactions":9,"vwap":2464},"2025-07-25",15.94,15.61,15.656,-0.236,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2470,"change":2471,"percent_change":589,"volume":2219,"transactions":9,"vwap":2470},"2025-07-24",15.97,16.030001,15.892,-0.098,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2476,"change":1930,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-07-23",16.1,16.2,15.99,-2.45,11900,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":2330,"percent_change":2484,"volume":1990,"transactions":9,"vwap":2483},"2025-07-22",16.23,16.55,16.391,1.9,{"date":2486,"open":2476,"high":2487,"low":2374,"close":2488,"change":2489,"percent_change":1409,"volume":1563,"transactions":9,"vwap":2488},"2025-07-21",16.09,16.086,0.101,{"date":2491,"open":2492,"high":2355,"low":2492,"close":2354,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2354},"2025-07-18",15.69,0.356,2.28,34100,{"date":2497,"open":2250,"high":2435,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-07-17",15.47,15.629,-0.543,-3.36,142300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2507,"change":2508,"percent_change":945,"volume":2509,"transactions":9,"vwap":2507},"2025-07-16",16.3,16.41,16.172,-0.058,28100,{"date":2511,"open":2305,"high":2512,"low":2475,"close":2481,"change":1017,"percent_change":2513,"volume":1808,"transactions":9,"vwap":2481},"2025-07-15",16.437,-3.51,{"date":2515,"open":2516,"high":2517,"low":2270,"close":2327,"change":1170,"percent_change":2518,"volume":1838,"transactions":9,"vwap":2327},"2025-07-14",16.8,16.953,0.72,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-07-11",16.72,16.73,16.647,16.7,-0.025,-0.15,6500,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":21,"percent_change":2357,"volume":2533,"transactions":9,"vwap":2532},"2025-07-10",16.835,16.71,16.725,3300,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-07-09",16.66,16.494,16.57,-0.33,-1.95,10700,{"date":2543,"open":2327,"high":2544,"low":2545,"close":2544,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2544},"2025-07-08",16.9,16.731,0.13,0.78,5900,{"date":2550,"open":2278,"high":2312,"low":2551,"close":2263,"change":1457,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2263},"2025-07-07",16.628,2.26,29500,{"date":2555,"open":2556,"high":2556,"low":2475,"close":2305,"change":2557,"percent_change":100,"volume":2558,"transactions":9,"vwap":2305},"2025-07-03",16.44,-0.05,14800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-07-02",17.069,17.079,16.45,-0.67,-3.91,36700,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":2572,"percent_change":2547,"volume":2295,"transactions":9,"vwap":2571},"2025-07-01",16.86,17.349,17.12,0.133,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":1233,"percent_change":1409,"volume":2459,"transactions":9,"vwap":2577},"2025-06-30",16.95,17.11,16.987,{"date":2579,"open":2580,"high":2580,"low":2320,"close":2581,"change":2582,"percent_change":2583,"volume":2295,"transactions":9,"vwap":2581},"2025-06-27",17.15,16.88,-0.305,-1.77,{"date":2585,"open":2576,"high":2586,"low":2587,"close":2588,"change":1697,"percent_change":2035,"volume":2589,"transactions":9,"vwap":2588},"2025-06-26",17.21,17.107,17.185,4700,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":1955,"percent_change":840,"volume":1786,"transactions":9,"vwap":2594},"2025-06-25",17.4,17.24,17.34,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-06-24",18.02,17.51,-0.952,-5.16,24600,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-06-23",18.593,18.679,18.462,-0.048,-0.26,10600,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-06-20",18.1,18.585,18.51,0.31,1.7,14300,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2621,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2621},"2025-06-18",18.11,18.2,18.08,0.064,0.35,1100,{"date":2627,"open":2597,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1471,"volume":2632,"transactions":9,"vwap":2630},"2025-06-17",18.16,18,18.136,0.116,1900,{"date":2634,"open":2635,"high":2635,"low":2636,"close":2597,"change":1136,"percent_change":2637,"volume":1705,"transactions":9,"vwap":2597},"2025-06-16",18.21,17.87,-2.07,{"date":2639,"open":2614,"high":2614,"low":2640,"close":2641,"change":2624,"percent_change":2642,"volume":2370,"transactions":9,"vwap":2641},"2025-06-13",18.24,18.4,1.94,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":1785,"volume":2650,"transactions":9,"vwap":2648},"2025-06-12",18.26,18.27,18.030001,18.049999,-0.13,8000,{"date":2652,"open":2653,"high":2646,"low":2654,"close":2655,"change":2649,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-06-11",18.12,17.91,18.18,-0.71,23500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":105,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-06-10",18.42,18.5,18.29,18.31,-2.55,15800,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":37,"percent_change":1555,"volume":2671,"transactions":9,"vwap":2670},"2025-06-09",18.85,18.64,18.79,32300,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-06-06",18.968,19.030001,18.92,19.01,-0.1,-0.52,7300,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2684,"change":2649,"percent_change":1329,"volume":2686,"transactions":9,"vwap":2684},"2025-06-05",19,19.11,18.95,6200,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":980,"volume":2693,"transactions":9,"vwap":2691},"2025-06-04",19.359,19.098,19.24,-0.436,5700,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-06-03",19.66,19.676,-0.334,-1.67,1300,{"date":2702,"open":2703,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":1712,"transactions":9,"vwap":2705},"2025-06-02",20.2,19.98,20.01,-0.102,-0.51,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-05-30",20.11,20.34,20.02,20.112,0.392,1.99,4100,{"date":2718,"open":2719,"high":2720,"low":2719,"close":2721,"change":2218,"percent_change":1081,"volume":2722,"transactions":9,"vwap":2721},"2025-05-29",19.59,19.725,19.72,3600,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":511,"percent_change":687,"volume":2729,"transactions":9,"vwap":2728},"2025-05-28",19.73,19.872,19.699,19.86,2500,{"date":2731,"open":2732,"high":2732,"low":2696,"close":2696,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2696},"2025-05-27",20.030001,-0.64,-3.15,2000,{"date":2737,"open":2738,"high":2739,"low":2703,"close":2740,"change":2439,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-05-23",20.31,20.405,20.3,2.53,4500,{"date":2744,"open":2745,"high":2738,"low":2746,"close":2746,"change":2747,"percent_change":2748,"volume":2722,"transactions":9,"vwap":2746},"2025-05-22",20.29,19.8,-0.54,-2.65,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2711,"change":2754,"percent_change":2357,"volume":2589,"transactions":9,"vwap":2711},"2025-05-21",20.039,20.38,19.96,0.19,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2759,"change":1852,"percent_change":2557,"volume":2760,"transactions":9,"vwap":2759},"2025-05-20",20.271,20.299,20.15,1200,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2764,"change":686,"percent_change":642,"volume":2765,"transactions":9,"vwap":2764},"2025-05-19",20.64,20.16,3400,{"date":2767,"open":2768,"high":2768,"low":2768,"close":2768,"change":1852,"percent_change":2557,"volume":2769,"transactions":9,"vwap":2768},"2025-05-16",20.08,300,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2774,"change":686,"percent_change":642,"volume":2775,"transactions":9,"vwap":2774},"2025-05-15",20.21,20.25,20.09,3100,{"date":2777,"open":2778,"high":2774,"low":2778,"close":2705,"change":2294,"percent_change":2779,"volume":174,"transactions":9,"vwap":2705},"2025-05-14",19.91,-0.2,{"date":2781,"open":2782,"high":2782,"low":2783,"close":2783,"change":94,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-05-13",20.525,20.049999,-3.7,6000,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-05-12",20.76,21.12,20.65,20.82,-1.31,-5.92,7800,{"date":2796,"open":2797,"high":2798,"low":2797,"close":2798,"change":287,"percent_change":875,"volume":2799,"transactions":9,"vwap":2798},"2025-05-09",21.67,22.13,4800,{"date":2801,"open":2802,"high":2803,"low":2798,"close":2804,"change":2805,"percent_change":161,"volume":2742,"transactions":9,"vwap":2804},"2025-05-08",22.316,22.435,22.32,-0.055,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":1698,"volume":2650,"transactions":9,"vwap":2811},"2025-05-07",22.517,22.79,22.3,22.375,-0.285,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1593,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-05-06",22.848,22.9,22.51,22.66,2.16,10000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2824,"change":2826,"percent_change":1890,"volume":2827,"transactions":9,"vwap":2824},"2025-05-05",21.84,22.18,21.76,0.341,8100,{"date":2829,"open":2830,"high":2831,"low":2830,"close":2832,"change":2833,"percent_change":2096,"volume":2834,"transactions":9,"vwap":2832},"2025-05-02",21.69,22.082001,21.839,-0.781,9900,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-05-01",22.74,22.8,22.38,22.62,-0.94,-3.99,5100,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2848,"change":2849,"percent_change":2309,"volume":2785,"transactions":9,"vwap":2848},"2025-04-30",23.91,24.02,23.56,-0.261,{"date":2851,"open":2852,"high":2852,"low":2853,"close":2854,"change":2101,"percent_change":80,"volume":2855,"transactions":9,"vwap":2854},"2025-04-29",23.84,23.77,23.821,1700,{"date":2857,"open":2858,"high":2859,"low":2858,"close":2859,"change":2860,"percent_change":2273,"volume":174,"transactions":9,"vwap":2859},"2025-04-28",23.89,24.01,0.25,{"date":180,"open":2862,"high":176,"low":2863,"close":2864,"change":1631,"percent_change":1226,"volume":2865,"transactions":9,"vwap":2864},23.94,23.68,23.76,6900]