[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TYD":3,"homepage-market-summary":29,"stock-historical-TYD":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TYD","2026-10-08",{"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 7-10 Year Treasury Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9472,0.98548,"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},20.13,19.85,19.8,19.92,0.21,1.05,23095.108556,26.82,19.5752,28058.800140984127,7.7,4398,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":25,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},26.86,33895,12371717.635528,-21.09,"2025-04-28",[185,188,196,206,216,226,235,244,254,265,273,283,293,301,311,320,330,341,352,362,372,382,392,401,411,421,430,439,447,457,466,476,486,495,504,513,522,529,537,543,552,561,570,580,589,598,608,615,622,631,640,649,656,664,672,678,687,695,703,713,721,729,738,746,753,759,766,773,780,787,794,800,808,814,819,828,835,842,848,853,860,866,871,876,882,888,891,897,903,910,916,920,925,928,931,938,942,947,952,957,963,969,974,978,983,988,996,1003,1010,1015,1021,1027,1032,1036,1041,1048,1054,1060,1066,1071,1078,1085,1090,1096,1103,1107,1114,1118,1124,1127,1133,1137,1141,1144,1150,1154,1159,1164,1168,1174,1178,1183,1188,1196,1203,1210,1214,1221,1229,1236,1243,1250,1259,1266,1272,1281,1285,1291,1297,1304,1310,1313,1321,1326,1332,1338,1344,1351,1356,1360,1369,1372,1377,1380,1382,1386,1390,1393,1399,1404,1407,1412,1416,1421,1424,1428,1432,1436,1440,1445,1451,1455,1460,1463,1467,1470,1475,1478,1482,1486,1490,1493,1499,1503,1507,1510,1513,1517,1519,1523,1527,1530,1534,1540,1544,1549,1555,1561,1566,1571,1576,1578,1581,1585,1588,1591,1595,1598,1602,1605,1608,1613,1617,1620,1623,1626,1628,1633,1638,1643,1645,1651,1654,1659,1662,1667,1672,1677,1681,1684,1688,1690,1694,1696,1699,1702,1707,1710,1713,1716,1719,1722,1725,1727,1729,1732,1736,1742,1747,1749,1752,1756,1759,1763,1767,1772,1775,1779,1784,1787,1792,1795,1798,1800,1802,1806,1810,1813,1816,1820,1824,1829,1832,1835,1838,1841,1843,1846,1850,1854,1857,1860,1862,1865,1867,1871,1875,1878,1881,1885,1890,1895,1899,1901,1906,1908,1913,1918,1921,1925,1929,1932,1935,1938,1941,1944,1947,1949,1952,1955,1958,1961,1965,1968,1972,1975,1978,1982,1984,1987,1989,1993,1996,1999,2002,2005,2008,2012,2017,2021,2025,2027,2032,2035,2038,2041,2044,2048,2052,2056,2060,2065,2069,2073,2076],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},296,19.9924,{"date":40,"open":189,"high":190,"low":25,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},19.63,19.9585,0.01,0.05,41313.593096,342,19.7223,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":168,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",19.89,20.015,19.84,19.91,0.61,42761.115944,423,19.9384,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",19.86,19.645,19.79,-0.08,-0.4,53895.711287,413,19.7309,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":146,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",20.19,20.27,19.81,19.87,-0.95,66923.191364,503,20.0979,{"date":227,"open":228,"high":218,"low":189,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",19.73,20.06,0.22,1.11,64533.172983,497,19.9102,{"date":236,"open":237,"high":237,"low":238,"close":200,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",20.0603,19.77,-0.12,-0.6,37953.965452,427,19.9198,{"date":245,"open":246,"high":247,"low":210,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",19.995,20,19.96,-0.05,-0.25,46493.650729,433,19.8936,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",20.05,20.0897,19.88,20.01,-0.35,-1.72,62838.465198,548,19.9957,{"date":266,"open":267,"high":268,"low":229,"close":268,"change":230,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",20.23,20.36,1.09,40068.322508,376,20.21,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",20.57,20.58,20.14,-0.38,-1.85,30536.251807,485,20.3468,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",21.06,20.4,20.52,-0.67,-3.16,50293.858239,535,20.6312,{"date":294,"open":295,"high":296,"low":285,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":271,"vwap":300},"2026-09-22",21.19,21.2299,-0.27,-1.26,18671.983897,21.171,{"date":302,"open":303,"high":304,"low":305,"close":304,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",21.42,21.46,21.33,0.2588,1.22,22717.416786,471,21.4031,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":93,"vwap":319},"2026-09-18",21.25,21.1859,21.2012,-0.3048,-1.42,25525.681161,21.2191,{"date":321,"open":304,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",21.55,21.4325,21.506,0.2976,1.4,16599.78165,329,21.4871,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",21.385,21.5,21.15,21.2084,-0.0516,-0.24,28289.213684,339,21.3472,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",21.24,21.32,21.21,21.26,-0.07,-0.33,29875.756628,406,21.2554,{"date":353,"open":354,"high":355,"low":356,"close":305,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",21.29,21.505,21.2,-0.0301,-0.14,62495.694656,559,21.3494,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":95,"volume":369,"transactions":370,"vwap":371},"2026-09-11",21.61,21.62,21.3501,21.3601,-0.1599,18940.427999,366,21.4728,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":214,"vwap":381},"2026-09-10",21.67,21.71,21.47,21.52,-0.511,-2.32,25182.8849,21.5876,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",22.19,21.9501,22.031,-0.1946,-0.88,12693.547857,390,22.0405,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":158,"volume":399,"transactions":370,"vwap":400},"2026-09-08",22.285,22.3149,22.1734,22.2256,-0.0932,17100.159762,22.2151,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":297,"volume":408,"transactions":409,"vwap":410},"2026-09-04",22.3,22.4,22.29,22.3188,-0.0611,19717.677584,237,22.3411,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",22.45,22.47,22.3799,0.1099,0.49,14883.614191,280,22.4283,{"date":422,"open":423,"high":405,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",22.27,22.21,0.035,0.16,18285.764573,196,22.2601,{"date":431,"open":423,"high":432,"low":384,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",22.41,22.235,-0.205,-0.91,23414.131644,505,22.2964,{"date":440,"open":413,"high":441,"low":404,"close":442,"change":443,"percent_change":212,"volume":444,"transactions":445,"vwap":446},"2026-08-31",22.48,22.44,-0.09,18856.247569,313,22.4228,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",22.74,22.7773,22.53,-0.3,-1.31,20413.423023,250,22.5734,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":211,"percent_change":260,"volume":463,"transactions":464,"vwap":465},"2026-08-27",22.89,23.1,22.8047,22.83,6461.443512,204,22.8685,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":358,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",22.9181,22.93,22.835,22.91,-0.61,13603.239056,324,22.891,{"date":477,"open":471,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",23.09,22.88,23.05,0.37,1.63,48659.552241,194,22.9978,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":417,"volume":492,"transactions":493,"vwap":494},"2026-08-24",22.64,22.7699,22.68,0.11,37692.750429,466,22.6855,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":146,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",22.685,22.52,22.57,-0.83,21624.519468,164,22.5813,{"date":505,"open":449,"high":506,"low":507,"close":508,"change":337,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",22.7683,22.71,22.76,-1.04,16984.293132,136,22.729,{"date":514,"open":515,"high":516,"low":517,"close":516,"change":116,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",22.97,23,22.82,1.37,32557.405644,206,22.943,{"date":523,"open":524,"high":508,"low":524,"close":525,"change":72,"percent_change":116,"volume":526,"transactions":527,"vwap":528},"2026-08-18",22.55,22.69,6327.311594,126,22.6785,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":358,"percent_change":534,"volume":535,"transactions":464,"vwap":536},"2026-08-17",22.77,22.771,22.62,-0.62,10505.608315,22.7009,{"date":538,"open":539,"high":459,"low":508,"close":508,"change":46,"percent_change":435,"volume":540,"transactions":541,"vwap":542},"2026-08-14",22.885,9311.292973,179,22.8062,{"date":544,"open":545,"high":546,"low":515,"close":515,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",23.0101,23.105,0.23,1.01,5787.011372,161,23.0337,{"date":553,"open":554,"high":555,"low":449,"close":449,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",22.85,22.8899,0.06,0.26,27082.013705,163,22.7997,{"date":562,"open":563,"high":564,"low":565,"close":490,"change":566,"percent_change":567,"volume":568,"transactions":527,"vwap":569},"2026-08-11",22.8436,22.8459,22.6601,0.055,0.24,6991.315772,22.7644,{"date":571,"open":508,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",22.78,22.6,22.625,-0.285,-1.24,49166.20213,252,22.6709,{"date":581,"open":516,"high":582,"low":583,"close":471,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",23.02,22.84,0.1137,0.5,20695.363569,202,22.9102,{"date":590,"open":471,"high":591,"low":508,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",22.9399,22.7963,-0.2337,-1.01,5966.999625,134,22.7895,{"date":599,"open":600,"high":601,"low":602,"close":601,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",22.94,23.03,22.895,0.02,0.09,3686.418103,167,22.9965,{"date":609,"open":600,"high":610,"low":479,"close":610,"change":131,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",23.01,1.46,12818.154185,171,22.9364,{"date":616,"open":525,"high":617,"low":573,"close":490,"change":168,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",22.72,0.53,30551.917846,210,22.6592,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":594,"volume":628,"transactions":629,"vwap":630},"2026-07-31",22.65,22.42,22.56,-0.23,24258.024854,248,22.5201,{"date":632,"open":572,"high":554,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",22.75,22.79,-0.01,-0.04,15930.948182,216,22.8022,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":337,"percent_change":509,"volume":646,"transactions":647,"vwap":648},"2026-07-29",22.95,22.98,22.7234,22.8,21322.161046,258,22.794,{"date":650,"open":471,"high":478,"low":471,"close":651,"change":21,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",23.04,0.92,12458.609932,209,23.0272,{"date":657,"open":517,"high":459,"low":658,"close":462,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",22.3901,0.17,0.75,15000.449985,243,22.8091,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":491,"percent_change":417,"volume":669,"transactions":670,"vwap":671},"2026-07-24",22.67,22.7985,22.66,8885.702488,146,22.718,{"date":673,"open":499,"high":573,"low":498,"close":524,"change":337,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",-1.05,14463.100765,192,22.5646,{"date":679,"open":680,"high":471,"low":681,"close":634,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",22.86,22.73,-0.11,-0.48,16879.746547,180,22.7861,{"date":688,"open":516,"high":516,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":587,"vwap":694},"2026-07-21",22.87,22.9,-0.18,-0.78,25820.121889,22.9194,{"date":696,"open":697,"high":697,"low":610,"close":698,"change":37,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",23.24,23.08,-0.94,30605.401693,431,23.1311,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":604,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",23.49,23.524,23.2811,23.3,0.39,12315.720606,193,23.4062,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":347,"percent_change":452,"volume":718,"transactions":719,"vwap":720},"2026-07-16",23.14,23.2999,23.21,14724.517832,195,23.2018,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":426,"percent_change":141,"volume":726,"transactions":727,"vwap":728},"2026-07-15",23.2052,23.37,23.28,3836.40141,138,23.3035,{"date":730,"open":731,"high":725,"low":460,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",23.1506,23.12,0.1261,0.55,22095.268044,166,23.1933,{"date":739,"open":732,"high":740,"low":469,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":271,"vwap":745},"2026-07-13",23.16,22.9939,-0.2061,-0.89,29278.832857,23.0449,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":239,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-10",23.27,23.35,23.2,-0.51,6600,{"date":754,"open":717,"high":749,"low":717,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",23.32,0.18,0.78,24000,{"date":760,"open":761,"high":717,"low":762,"close":715,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":715},"2026-07-08",23.18,23.030001,-0.16,-0.69,21100,{"date":767,"open":768,"high":769,"low":708,"close":708,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":708},"2026-07-07",23.5,23.53,-0.37,-1.56,13300,{"date":774,"open":775,"high":776,"low":777,"close":776,"change":191,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",23.63,23.67,23.54,0.04,14100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":778,"percent_change":659,"volume":786,"transactions":9,"vwap":785},"2026-07-02",23.59,23.81,23.58,23.66,28700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":239,"percent_change":751,"volume":793,"transactions":9,"vwap":792},"2026-07-01",23.57,23.74,23.56,23.62,16200,{"date":795,"open":796,"high":797,"low":790,"close":790,"change":212,"percent_change":798,"volume":799,"transactions":9,"vwap":790},"2026-06-30",23.99,24.02,-1.66,21400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-29",24.07,24.15,24.040001,24.14,0,30600,{"date":809,"open":810,"high":805,"low":810,"close":805,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":805},"2026-06-26",23.98,0.19,0.79,39600,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":778,"percent_change":659,"volume":765,"transactions":9,"vwap":818},"2026-06-25",24.049999,24.12,23.95,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",23.8,23.96,23.78,23.91,0.4,1.7,22600,{"date":829,"open":791,"high":830,"low":831,"close":832,"change":682,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-23",23.6,23.44,23.51,-0.47,10800,{"date":836,"open":837,"high":838,"low":789,"close":792,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":792},"2026-06-22",23.68,23.72,-0.28,-1.17,29500,{"date":843,"open":844,"high":804,"low":783,"close":845,"change":547,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-18",23.88,23.9,0.97,33100,{"date":849,"open":797,"high":850,"low":775,"close":776,"change":111,"percent_change":851,"volume":852,"transactions":9,"vwap":776},"2026-06-17",24.1,-1.62,19600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":811,"percent_change":859,"volume":772,"transactions":9,"vwap":858},"2026-06-16",23.94,24.11,23.93,24.059999,0.8,{"date":861,"open":822,"high":862,"low":863,"close":864,"change":192,"percent_change":21,"volume":865,"transactions":9,"vwap":864},"2026-06-15",24,23.84,23.87,17400,{"date":867,"open":868,"high":868,"low":776,"close":869,"change":211,"percent_change":348,"volume":870,"transactions":9,"vwap":869},"2026-06-12",23.83,23.82,32600,{"date":872,"open":705,"high":822,"low":705,"close":845,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":845},"2026-06-11",0.44,1.88,11800,{"date":877,"open":775,"high":775,"low":878,"close":879,"change":636,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-10",23.38,23.46,-0.17,12000,{"date":883,"open":768,"high":884,"low":885,"close":768,"change":756,"percent_change":886,"volume":887,"transactions":9,"vwap":768},"2026-06-09",23.55,23.43,0.77,42700,{"date":889,"open":832,"high":784,"low":755,"close":755,"change":239,"percent_change":751,"volume":890,"transactions":9,"vwap":755},"2026-06-08",23300,{"date":892,"open":705,"high":832,"low":893,"close":831,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":831},"2026-06-05",23.41,-0.36,-1.51,18800,{"date":898,"open":863,"high":824,"low":899,"close":821,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":821},"2026-06-04",23.79,0.08,0.34,14400,{"date":904,"open":905,"high":906,"low":785,"close":838,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":838},"2026-06-03",23.7,23.76,-0.2,-0.84,6700,{"date":911,"open":818,"high":818,"low":863,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-02",23.92,0.03,0.13,10200,{"date":917,"open":863,"high":918,"low":784,"close":918,"change":211,"percent_change":348,"volume":919,"transactions":9,"vwap":918},"2026-06-01",23.89,8600,{"date":921,"open":857,"high":858,"low":863,"close":922,"change":556,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-29",23.97,0.25,34600,{"date":926,"open":821,"high":855,"low":838,"close":824,"change":168,"percent_change":585,"volume":927,"transactions":9,"vwap":824},"2026-05-28",20000,{"date":929,"open":863,"high":864,"low":906,"close":899,"change":556,"percent_change":923,"volume":930,"transactions":9,"vwap":899},"2026-05-27",28400,{"date":932,"open":823,"high":821,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-26",23.65,23.73,0.29,1.24,28300,{"date":939,"open":832,"high":832,"low":940,"close":831,"change":778,"percent_change":659,"volume":941,"transactions":9,"vwap":831},"2026-05-22",23.25,4600,{"date":943,"open":698,"high":944,"low":698,"close":945,"change":192,"percent_change":21,"volume":946,"transactions":9,"vwap":945},"2026-05-21",23.47,23.4,19500,{"date":948,"open":643,"high":893,"low":515,"close":749,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":749},"2026-05-20",0.38,1.65,44600,{"date":953,"open":954,"high":582,"low":572,"close":515,"change":250,"percent_change":955,"volume":956,"transactions":9,"vwap":515},"2026-05-19",22.96,-1.08,28900,{"date":958,"open":959,"high":878,"low":960,"close":961,"change":636,"percent_change":880,"volume":962,"transactions":9,"vwap":961},"2026-05-18",23.31,23.15,23.22,32200,{"date":964,"open":945,"high":893,"low":717,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-15",23.26,-0.55,-2.31,20100,{"date":970,"open":822,"high":971,"low":783,"close":783,"change":347,"percent_change":972,"volume":973,"transactions":9,"vwap":783},"2026-05-14",24.01,-0.29,9600,{"date":975,"open":845,"high":845,"low":899,"close":844,"change":173,"percent_change":976,"volume":977,"transactions":9,"vwap":844},"2026-05-13",-0.13,38200,{"date":979,"open":862,"high":862,"low":980,"close":824,"change":46,"percent_change":981,"volume":982,"transactions":9,"vwap":824},"2026-05-12",23.86,-0.87,12100,{"date":984,"open":985,"high":985,"low":817,"close":817,"change":337,"percent_change":986,"volume":987,"transactions":9,"vwap":817},"2026-05-11",24.29,-0.99,59800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":491,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-08",24.42,24.47,24.32,24.36,0.45,31700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":880,"percent_change":1002,"volume":841,"transactions":9,"vwap":1001},"2026-05-07",24.58,24.59,24.21,24.25,-0.7,{"date":1004,"open":1005,"high":1006,"low":1007,"close":990,"change":901,"percent_change":1008,"volume":1009,"transactions":9,"vwap":990},"2026-05-06",24.37,24.49,24.35,1.41,16900,{"date":1011,"open":802,"high":803,"low":1012,"close":1013,"change":900,"percent_change":131,"volume":1014,"transactions":9,"vwap":1013},"2026-05-05",24.030001,24.08,22400,{"date":1016,"open":1017,"high":1017,"low":864,"close":862,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":862},"2026-05-04",24.19,-0.26,-1.07,27900,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":556,"percent_change":923,"volume":1026,"transactions":9,"vwap":1025},"2026-05-01",24.24,24.48,24.26,5100,{"date":1028,"open":1023,"high":985,"low":1029,"close":1030,"change":900,"percent_change":131,"volume":1031,"transactions":9,"vwap":1030},"2026-04-30",24.16,24.2,29300,{"date":1033,"open":985,"high":985,"low":850,"close":817,"change":348,"percent_change":1034,"volume":1035,"transactions":9,"vwap":817},"2026-04-29",-1.35,7700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":347,"percent_change":972,"volume":852,"transactions":9,"vwap":1039},"2026-04-28",24.41,24.45,24.28,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":880,"percent_change":764,"volume":1047,"transactions":9,"vwap":1046},"2026-04-27",24.6,24.67,24.51,24.52,23400,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":914,"percent_change":618,"volume":1053,"transactions":9,"vwap":1052},"2026-04-24",24.53,24.73,24.69,11700,{"date":1055,"open":1056,"high":1056,"low":1024,"close":1057,"change":763,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-23",24.74,24.56,-0.65,7600,{"date":1061,"open":1062,"high":1062,"low":1044,"close":1063,"change":192,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-22",24.86,24.72,0.2,8200,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1044,"change":972,"percent_change":1070,"volume":779,"transactions":9,"vwap":1044},"2026-04-21",24.87,24.65,-1.16,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":249,"percent_change":907,"volume":1077,"transactions":9,"vwap":1076},"2026-04-20",25.02,25.030001,24.85,24.96,36600,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":901,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-17",24.97,25.1,25.01,1.38,19400,{"date":1086,"open":1062,"high":1062,"low":1087,"close":1044,"change":358,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1044},"2026-04-16",24.63,-0.56,34900,{"date":1091,"open":1075,"high":1062,"low":1092,"close":1093,"change":976,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-15",24.76,24.81,-0.52,8100,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1064,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-14",24.68,24.95,24.94,0.81,4000,{"date":1104,"open":998,"high":1056,"low":1045,"close":1056,"change":1105,"percent_change":202,"volume":1106,"transactions":9,"vwap":1056},"2026-04-13",0.15,10100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":999,"change":239,"percent_change":1112,"volume":1113,"transactions":9,"vwap":999},"2026-04-10",24.66,24.7,24.57,-0.49,27800,{"date":1115,"open":1069,"high":1062,"low":1043,"close":1116,"change":635,"percent_change":636,"volume":1117,"transactions":9,"vwap":1116},"2026-04-09",24.71,17200,{"date":1119,"open":1062,"high":1120,"low":1069,"close":1063,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1063},"2026-04-08",24.91,0.14,0.57,13200,{"date":1125,"open":990,"high":1126,"low":1001,"close":998,"change":1121,"percent_change":1122,"volume":1009,"transactions":9,"vwap":998},"2026-04-07",24.62,{"date":1128,"open":990,"high":1129,"low":1130,"close":1131,"change":880,"percent_change":764,"volume":1132,"transactions":9,"vwap":1131},"2026-04-06",24.5,24.38,24.44,17500,{"date":1134,"open":1131,"high":1109,"low":1131,"close":1135,"change":1121,"percent_change":1122,"volume":1136,"transactions":9,"vwap":1135},"2026-04-02",24.61,9700,{"date":1138,"open":1046,"high":1139,"low":1005,"close":991,"change":636,"percent_change":763,"volume":1140,"transactions":9,"vwap":991},"2026-04-01",24.64,53000,{"date":1142,"open":1111,"high":1116,"low":1024,"close":1045,"change":491,"percent_change":994,"volume":1143,"transactions":9,"vwap":1045},"2026-03-31",53400,{"date":1145,"open":993,"high":1046,"low":992,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-30",24.4,0.48,2.01,52200,{"date":1151,"open":1152,"high":804,"low":1152,"close":912,"change":173,"percent_change":976,"volume":1153,"transactions":9,"vwap":912},"2026-03-27",23.71,27000,{"date":1155,"open":1040,"high":1156,"low":912,"close":818,"change":1088,"percent_change":1157,"volume":1158,"transactions":9,"vwap":818},"2026-03-26",24.33,-2.28,33300,{"date":1160,"open":1045,"high":1111,"low":1130,"close":1045,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1045},"2026-03-25",0.32,1.32,20600,{"date":1165,"open":817,"high":1156,"low":862,"close":1017,"change":111,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1017},"2026-03-24",-1.59,48100,{"date":1169,"open":1170,"high":1139,"low":1171,"close":998,"change":230,"percent_change":1172,"volume":1173,"transactions":9,"vwap":998},"2026-03-23",24.46,24.39,0.9,18500,{"date":1175,"open":1110,"high":1110,"low":985,"close":993,"change":53,"percent_change":1176,"volume":1177,"transactions":9,"vwap":993},"2026-03-20",-2.64,54500,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1073,"change":191,"percent_change":778,"volume":1182,"transactions":9,"vwap":1073},"2026-03-19",24.8,25.049999,29000,{"date":1184,"open":1185,"high":1186,"low":1082,"close":1082,"change":260,"percent_change":1187,"volume":915,"transactions":9,"vwap":1082},"2026-03-18",25.26,25.28,-1.38,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":914,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-17",25.31,25.41,25.29,25.36,0.52,93000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":116,"percent_change":936,"volume":1202,"transactions":9,"vwap":1201},"2026-03-16",25.25,25.3,25.11,25.23,36500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":443,"percent_change":894,"volume":1209,"transactions":9,"vwap":1208},"2026-03-13",25.13,25.19,24.9,24.92,12900,{"date":1211,"open":1200,"high":1212,"low":1099,"close":1082,"change":250,"percent_change":986,"volume":1213,"transactions":9,"vwap":1082},"2026-03-12",25.21,16000,{"date":1215,"open":1216,"high":1217,"low":1185,"close":1185,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1185},"2026-03-11",25.44,25.47,-0.34,-1.33,37000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-10",25.81,25.87,25.6,-0.31,-1.2,14600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":923,"percent_change":846,"volume":1235,"transactions":9,"vwap":1234},"2026-03-09",25.62,25.94,25.5,25.91,41500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":249,"percent_change":146,"volume":1242,"transactions":9,"vwap":1241},"2026-03-06",25.48,25.85,25.45,25.66,71800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":297,"percent_change":509,"volume":1249,"transactions":9,"vwap":1248},"2026-03-05",25.7,25.77,25.63,25.71,68700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-04",26.049999,26.1,25.92,25.98,-0.15,-0.57,9200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":347,"percent_change":297,"volume":1265,"transactions":9,"vwap":1264},"2026-03-03",25.84,26.23,25.82,26.13,38300,{"date":1267,"open":1268,"high":1268,"low":1253,"close":1269,"change":751,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-02",26.44,26.2,-1.91,75300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-27",26.63,26.76,26.61,26.71,0.27,1.02,44800,{"date":1282,"open":1283,"high":1268,"low":1283,"close":1268,"change":557,"percent_change":1284,"volume":1020,"transactions":9,"vwap":1268},"2026-02-26",26.27,0.99,{"date":1286,"open":1287,"high":1283,"low":1287,"close":1288,"change":1289,"percent_change":278,"volume":1290,"transactions":9,"vwap":1288},"2026-02-25",26.14,26.18,-0.1,12600,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":347,"percent_change":297,"volume":1296,"transactions":9,"vwap":1295},"2026-02-24",26.36,26.25,26.28,61200,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":968,"transactions":9,"vwap":1301},"2026-02-23",26.09,26.38,26.35,0.28,1.07,{"date":1305,"open":1306,"high":1299,"low":1307,"close":1308,"change":806,"percent_change":806,"volume":1309,"transactions":9,"vwap":1308},"2026-02-20",26.08,25.95,26.07,44000,{"date":1311,"open":1312,"high":1253,"low":1255,"close":1308,"change":913,"percent_change":168,"volume":881,"transactions":9,"vwap":1308},"2026-02-19",25.99,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":358,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-18",26.01,26.15,25.97,26.040001,-0.53,39900,{"date":1322,"open":1323,"high":1294,"low":1287,"close":1288,"change":1324,"percent_change":211,"volume":1325,"transactions":9,"vwap":1288},"2026-02-17",26.24,-0.02,30800,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1269,"change":1278,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1269},"2026-02-13",26.11,26.22,1.04,13500,{"date":1333,"open":1334,"high":1232,"low":1334,"close":1335,"change":873,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-12",25.58,25.93,1.73,18200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":763,"percent_change":534,"volume":1220,"transactions":9,"vwap":1343},"2026-02-11",25.46,25.61,25.4,25.49,{"date":1345,"open":1346,"high":1248,"low":1347,"close":1348,"change":935,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-10",25.59,25.56,25.65,1.14,14500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1193,"change":635,"percent_change":636,"volume":927,"transactions":9,"vwap":1193},"2026-02-09",25.33,25.37,25.22,{"date":1357,"open":1358,"high":1358,"low":1201,"close":1354,"change":603,"percent_change":900,"volume":1359,"transactions":9,"vwap":1354},"2026-02-06",25.42,58800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-05",25.14,25.39,25.09,25.35,0.46,1.85,38600,{"date":1370,"open":1371,"high":1080,"low":1371,"close":1371,"change":347,"percent_change":839,"volume":1035,"transactions":9,"vwap":1371},"2026-02-04",24.89,{"date":1373,"open":1371,"high":1374,"low":1093,"close":1076,"change":604,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1076},"2026-02-03",24.99,0.36,22300,{"date":1378,"open":1379,"high":1379,"low":1068,"close":1068,"change":1256,"percent_change":240,"volume":1140,"transactions":9,"vwap":1068},"2026-02-02",25.12,{"date":1381,"open":1362,"high":1362,"low":1073,"close":1073,"change":443,"percent_change":894,"volume":1140,"transactions":9,"vwap":1073},"2026-01-30",{"date":1383,"open":1080,"high":1384,"low":1099,"close":1200,"change":556,"percent_change":567,"volume":1385,"transactions":9,"vwap":1200},"2026-01-29",25.16,17600,{"date":1387,"open":1388,"high":1388,"low":1208,"close":1181,"change":443,"percent_change":894,"volume":1389,"transactions":9,"vwap":1181},"2026-01-28",25.059999,43100,{"date":1391,"open":1185,"high":1185,"low":1364,"close":1362,"change":636,"percent_change":763,"volume":1392,"transactions":9,"vwap":1362},"2026-01-27",36400,{"date":1394,"open":1395,"high":1198,"low":1396,"close":1396,"change":1397,"percent_change":825,"volume":1398,"transactions":9,"vwap":1396},"2026-01-26",25.2,25.18,0.1,18900,{"date":1400,"open":1401,"high":1205,"low":1099,"close":1402,"change":72,"percent_change":1302,"volume":1403,"transactions":9,"vwap":1402},"2026-01-23",24.98,25.08,15400,{"date":1405,"open":1208,"high":1073,"low":1406,"close":1082,"change":173,"percent_change":239,"volume":1398,"transactions":9,"vwap":1082},"2026-01-22",24.88,{"date":1408,"open":1207,"high":1409,"low":1410,"close":1409,"change":567,"percent_change":846,"volume":1411,"transactions":9,"vwap":1409},"2026-01-21",25.040001,24.83,37800,{"date":1413,"open":1120,"high":1099,"low":1180,"close":1180,"change":260,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1180},"2026-01-20",-1.39,70600,{"date":1417,"open":1353,"high":1193,"low":1205,"close":1418,"change":1419,"percent_change":298,"volume":1420,"transactions":9,"vwap":1418},"2026-01-16",25.15,-0.32,22700,{"date":1422,"open":1231,"high":1231,"low":1340,"close":1217,"change":976,"percent_change":751,"volume":1423,"transactions":9,"vwap":1217},"2026-01-15",38400,{"date":1425,"open":1347,"high":1426,"low":1347,"close":1225,"change":426,"percent_change":1427,"volume":915,"transactions":9,"vwap":1225},"2026-01-14",25.67,0.63,{"date":1429,"open":1240,"high":1430,"low":1216,"close":1216,"change":556,"percent_change":567,"volume":1431,"transactions":9,"vwap":1216},"2026-01-13",25.51,9100,{"date":1433,"open":1342,"high":1216,"low":1353,"close":1434,"change":211,"percent_change":1226,"volume":1435,"transactions":9,"vwap":1434},"2026-01-12",25.38,32100,{"date":1437,"open":1354,"high":1343,"low":1438,"close":1340,"change":603,"percent_change":900,"volume":1439,"transactions":9,"vwap":1340},"2026-01-09",25.32,22800,{"date":1441,"open":1343,"high":1442,"low":1191,"close":1216,"change":37,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1216},"2026-01-08",25.53,-0.86,34100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1241,"change":1121,"percent_change":734,"volume":1450,"transactions":9,"vwap":1241},"2026-01-07",25.68,25.69,25.57,11000,{"date":1452,"open":1340,"high":1442,"low":1193,"close":1453,"change":173,"percent_change":239,"volume":1454,"transactions":9,"vwap":1453},"2026-01-06",25.52,11400,{"date":1456,"open":1358,"high":1449,"low":1358,"close":1457,"change":659,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-05",25.55,0.67,27100,{"date":1461,"open":1442,"high":1442,"low":1193,"close":1434,"change":636,"percent_change":763,"volume":1462,"transactions":9,"vwap":1434},"2026-01-02",40500,{"date":1464,"open":1346,"high":1245,"low":1358,"close":1358,"change":972,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1358},"2025-12-31",-1.13,35100,{"date":1468,"open":1241,"high":1469,"low":1241,"close":1248,"change":347,"percent_change":297,"volume":1454,"transactions":9,"vwap":1248},"2025-12-30",25.78,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1469,"change":491,"percent_change":1474,"volume":865,"transactions":9,"vwap":1469},"2025-12-29",25.73,25.83,0.43,{"date":1476,"open":1448,"high":1477,"low":1225,"close":1426,"change":192,"percent_change":1064,"volume":1106,"transactions":9,"vwap":1426},"2025-12-26",25.75,{"date":1479,"open":1442,"high":1480,"low":1453,"close":1231,"change":811,"percent_change":660,"volume":1481,"transactions":9,"vwap":1231},"2025-12-24",25.64,6500,{"date":1483,"open":1199,"high":1217,"low":1186,"close":1484,"change":452,"percent_change":840,"volume":1485,"transactions":9,"vwap":1484},"2025-12-23",25.43,69800,{"date":1487,"open":1488,"high":1246,"low":1448,"close":1472,"change":239,"percent_change":1489,"volume":890,"transactions":9,"vwap":1472},"2025-12-22",25.74,-0.46,{"date":1491,"open":1492,"high":1234,"low":1223,"close":1239,"change":691,"percent_change":764,"volume":956,"transactions":9,"vwap":1239},"2025-12-19",25.89,{"date":1494,"open":1495,"high":1253,"low":1496,"close":1497,"change":1064,"percent_change":886,"volume":1498,"transactions":9,"vwap":1497},"2025-12-18",26.02,25.96,26.030001,9900,{"date":1500,"open":1223,"high":1501,"low":1488,"close":1473,"change":173,"percent_change":239,"volume":1502,"transactions":9,"vwap":1473},"2025-12-17",25.86,15200,{"date":1504,"open":1241,"high":1224,"low":1341,"close":1501,"change":811,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1501},"2025-12-16",0.74,51600,{"date":1508,"open":1472,"high":1239,"low":1341,"close":1426,"change":556,"percent_change":547,"volume":1509,"transactions":9,"vwap":1426},"2025-12-15",5200,{"date":1511,"open":1449,"high":1241,"low":1449,"close":1341,"change":146,"percent_change":95,"volume":1512,"transactions":9,"vwap":1341},"2025-12-12",53300,{"date":1514,"open":1312,"high":1318,"low":1515,"close":1515,"change":1324,"percent_change":211,"volume":1516,"transactions":9,"vwap":1515},"2025-12-11",25.8,22000,{"date":1518,"open":1347,"high":1239,"low":1442,"close":1263,"change":557,"percent_change":1279,"volume":1506,"transactions":9,"vwap":1263},"2025-12-10",{"date":1520,"open":1515,"high":1515,"low":1457,"close":1347,"change":358,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1347},"2025-12-09",-0.54,34500,{"date":1524,"open":1261,"high":1261,"low":1347,"close":1245,"change":1256,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1245},"2025-12-08",-0.58,29900,{"date":1528,"open":1252,"high":1252,"low":1223,"close":1239,"change":46,"percent_change":1529,"volume":1385,"transactions":9,"vwap":1239},"2025-12-05",-0.81,{"date":1531,"open":1329,"high":1329,"low":1495,"close":1532,"change":627,"percent_change":981,"volume":1533,"transactions":9,"vwap":1532},"2025-12-04",26.059999,13900,{"date":1535,"open":1536,"high":1537,"low":1288,"close":1538,"change":426,"percent_change":202,"volume":1539,"transactions":9,"vwap":1538},"2025-12-03",26.3,26.37,26.29,47200,{"date":1541,"open":1497,"high":1269,"low":1542,"close":1264,"change":192,"percent_change":811,"volume":1543,"transactions":9,"vwap":1264},"2025-12-02",26,60800,{"date":1545,"open":1546,"high":1294,"low":1308,"close":1306,"change":1547,"percent_change":851,"volume":1548,"transactions":9,"vwap":1306},"2025-12-01",26.12,-0.43,79200,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":691,"percent_change":288,"volume":1554,"transactions":9,"vwap":1553},"2025-11-28",26.67,26.46,26.51,8900,{"date":1556,"open":1557,"high":1277,"low":1558,"close":1559,"change":192,"percent_change":811,"volume":1560,"transactions":9,"vwap":1559},"2025-11-26",26.58,26.49,26.69,11200,{"date":1562,"open":1563,"high":1277,"low":1563,"close":1564,"change":756,"percent_change":1565,"volume":852,"transactions":9,"vwap":1564},"2025-11-25",26.5,26.64,0.68,{"date":1567,"open":1552,"high":1568,"low":1569,"close":1552,"change":1105,"percent_change":1122,"volume":1570,"transactions":9,"vwap":1552},"2025-11-24",26.48,26.32,35600,{"date":1572,"open":1536,"high":1301,"low":1573,"close":1574,"change":756,"percent_change":141,"volume":1575,"transactions":9,"vwap":1574},"2025-11-21",26.19,26.31,19300,{"date":1577,"open":1496,"high":1316,"low":1496,"close":1264,"change":811,"percent_change":151,"volume":852,"transactions":9,"vwap":1264},"2025-11-20",{"date":1579,"open":1497,"high":1318,"low":1224,"close":1232,"change":211,"percent_change":1226,"volume":1580,"transactions":9,"vwap":1232},"2025-11-19",40800,{"date":1582,"open":1264,"high":1264,"low":1261,"close":1495,"change":426,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1495},"2025-11-18",0.62,34400,{"date":1586,"open":1501,"high":1232,"low":1223,"close":1501,"change":778,"percent_change":1105,"volume":1587,"transactions":9,"vwap":1501},"2025-11-17",30400,{"date":1589,"open":1253,"high":1253,"low":1477,"close":1263,"change":976,"percent_change":1590,"volume":1035,"transactions":9,"vwap":1263},"2025-11-14",-0.5,{"date":1592,"open":1318,"high":1308,"low":1501,"close":1307,"change":46,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1307},"2025-11-13",-0.8,49200,{"date":1596,"open":1264,"high":1269,"low":1253,"close":1597,"change":913,"percent_change":491,"volume":772,"transactions":9,"vwap":1597},"2025-11-12",26.16,{"date":1599,"open":1288,"high":1269,"low":1299,"close":1264,"change":230,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1264},"2025-11-11",0.85,26400,{"date":1603,"open":1255,"high":1542,"low":1492,"close":1234,"change":763,"percent_change":472,"volume":1604,"transactions":9,"vwap":1234},"2025-11-10",29400,{"date":1606,"open":1307,"high":1269,"low":1307,"close":1308,"change":556,"percent_change":547,"volume":1607,"transactions":9,"vwap":1308},"2025-11-07",49500,{"date":1609,"open":1610,"high":1306,"low":1492,"close":1315,"change":709,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1315},"2025-11-06",25.9,1.52,22500,{"date":1614,"open":1224,"high":1492,"low":1231,"close":1231,"change":278,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1231},"2025-11-05",-1.46,35400,{"date":1618,"open":1496,"high":1532,"low":1496,"close":1542,"change":192,"percent_change":811,"volume":1619,"transactions":9,"vwap":1542},"2025-11-04",30100,{"date":1621,"open":1492,"high":1255,"low":1239,"close":1307,"change":635,"percent_change":636,"volume":1622,"transactions":9,"vwap":1307},"2025-11-03",53500,{"date":1624,"open":1317,"high":1308,"low":1335,"close":1496,"change":636,"percent_change":1256,"volume":1625,"transactions":9,"vwap":1496},"2025-10-31",40000,{"date":1627,"open":1501,"high":1328,"low":1473,"close":1542,"change":1289,"percent_change":278,"volume":1077,"transactions":9,"vwap":1542},"2025-10-30",{"date":1629,"open":1630,"high":1630,"low":1252,"close":1253,"change":1112,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1253},"2025-10-29",26.53,-1.84,46000,{"date":1634,"open":1552,"high":1635,"low":1552,"close":1636,"change":778,"percent_change":1105,"volume":1637,"transactions":9,"vwap":1636},"2025-10-28",26.65,26.59,21900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":806,"percent_change":806,"volume":995,"transactions":9,"vwap":1641},"2025-10-27",26.42,26.55,26.33,{"date":1644,"open":1641,"high":1557,"low":1640,"close":1641,"change":556,"percent_change":547,"volume":1612,"transactions":9,"vwap":1641},"2025-10-24",{"date":1646,"open":1647,"high":1648,"low":1558,"close":1558,"change":348,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1558},"2025-10-23",26.6,26.66,-1.23,24500,{"date":1652,"open":1275,"high":24,"low":1564,"close":24,"change":72,"percent_change":557,"volume":1653,"transactions":9,"vwap":24},"2025-10-22",45000,{"date":1655,"open":1656,"high":24,"low":1657,"close":1656,"change":168,"percent_change":994,"volume":1658,"transactions":9,"vwap":1656},"2025-10-21",26.75,26.73,32400,{"date":1660,"open":1551,"high":1551,"low":1630,"close":1274,"change":1397,"percent_change":949,"volume":1661,"transactions":9,"vwap":1274},"2025-10-20",84200,{"date":1663,"open":1648,"high":1648,"low":1664,"close":1630,"change":880,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1630},"2025-10-17",26.45,-0.64,59300,{"date":1668,"open":1536,"high":1657,"low":1538,"close":1669,"change":949,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-10-16",26.7,1.44,72200,{"date":1673,"open":1674,"high":1675,"low":1538,"close":1569,"change":358,"percent_change":1319,"volume":1676,"transactions":9,"vwap":1569},"2025-10-15",26.47,26.54,12200,{"date":1678,"open":1283,"high":1674,"low":1283,"close":1552,"change":811,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1552},"2025-10-14",0.72,37500,{"date":1682,"open":1323,"high":1295,"low":1546,"close":1283,"change":778,"percent_change":1105,"volume":1683,"transactions":9,"vwap":1283},"2025-10-13",119300,{"date":1685,"open":1255,"high":1295,"low":1307,"close":1262,"change":417,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1262},"2025-10-10",1.9,59400,{"date":1689,"open":1472,"high":1246,"low":1245,"close":1488,"change":249,"percent_change":146,"volume":1014,"transactions":9,"vwap":1488},"2025-10-09",{"date":1691,"open":1335,"high":1307,"low":1246,"close":1692,"change":1324,"percent_change":211,"volume":1693,"transactions":9,"vwap":1692},"2025-10-08",25.79,5700,{"date":1695,"open":1472,"high":1492,"low":1426,"close":1223,"change":811,"percent_change":1505,"volume":1612,"transactions":9,"vwap":1223},"2025-10-07",{"date":1697,"open":1231,"high":1515,"low":1231,"close":1231,"change":627,"percent_change":743,"volume":1698,"transactions":9,"vwap":1231},"2025-10-06",93700,{"date":1700,"open":1252,"high":1252,"low":1473,"close":1239,"change":37,"percent_change":908,"volume":1701,"transactions":9,"vwap":1239},"2025-10-03",48500,{"date":1703,"open":1234,"high":1299,"low":1704,"close":1308,"change":491,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1308},"2025-10-02",25.88,0.42,63400,{"date":1708,"open":1315,"high":1532,"low":1473,"close":1496,"change":1278,"percent_change":22,"volume":1709,"transactions":9,"vwap":1496},"2025-10-01",39500,{"date":1711,"open":1261,"high":1234,"low":1448,"close":1448,"change":173,"percent_change":239,"volume":1712,"transactions":9,"vwap":1448},"2025-09-30",29800,{"date":1714,"open":1426,"high":1246,"low":1334,"close":1715,"change":1064,"percent_change":757,"volume":1459,"transactions":9,"vwap":1715},"2025-09-29",25.72,{"date":1717,"open":1442,"high":1447,"low":1340,"close":1453,"change":1718,"percent_change":627,"volume":841,"transactions":9,"vwap":1453},"2025-09-26",-0.06,{"date":1720,"open":1480,"high":1480,"low":1343,"close":1334,"change":880,"percent_change":53,"volume":1721,"transactions":9,"vwap":1334},"2025-09-25",24200,{"date":1723,"open":1704,"high":1704,"low":1472,"close":1477,"change":627,"percent_change":743,"volume":1724,"transactions":9,"vwap":1477},"2025-09-24",50100,{"date":1726,"open":1254,"high":1495,"low":1223,"close":1255,"change":913,"percent_change":168,"volume":1368,"transactions":9,"vwap":1255},"2025-09-23",{"date":1728,"open":1287,"high":1287,"low":1307,"close":1307,"change":763,"percent_change":472,"volume":1712,"transactions":9,"vwap":1307},"2025-09-22",{"date":1730,"open":1308,"high":1316,"low":1315,"close":1328,"change":173,"percent_change":682,"volume":1731,"transactions":9,"vwap":1328},"2025-09-19",92100,{"date":1733,"open":1546,"high":1294,"low":1318,"close":1287,"change":297,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1287},"2025-09-18",-1.02,71000,{"date":1737,"open":1738,"high":1739,"low":1642,"close":1740,"change":37,"percent_change":500,"volume":1741,"transactions":9,"vwap":1740},"2025-09-17",26.74,26.85,26.41,65600,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1274,"change":192,"percent_change":811,"volume":1746,"transactions":9,"vwap":1274},"2025-09-16",26.57,26.68,27700,{"date":1748,"open":1647,"high":1564,"low":1630,"close":1557,"change":491,"percent_change":1705,"volume":1539,"transactions":9,"vwap":1557},"2025-09-15",{"date":1750,"open":1568,"high":1563,"low":1301,"close":1674,"change":250,"percent_change":699,"volume":1751,"transactions":9,"vwap":1674},"2025-09-12",43600,{"date":1753,"open":1754,"high":179,"low":1745,"close":1754,"change":491,"percent_change":1755,"volume":1459,"transactions":9,"vwap":1754},"2025-09-11",26.72,0.41,{"date":1757,"open":1641,"high":1745,"low":1568,"close":1276,"change":547,"percent_change":1758,"volume":1604,"transactions":9,"vwap":1276},"2025-09-10",0.87,{"date":1760,"open":1557,"high":1557,"low":1537,"close":1300,"change":46,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1300},"2025-09-09",-0.79,50400,{"date":1764,"open":1765,"high":1276,"low":1568,"close":1636,"change":811,"percent_change":1679,"volume":1766,"transactions":9,"vwap":1636},"2025-09-08",26.56,65800,{"date":1768,"open":1664,"high":1630,"low":1301,"close":1769,"change":825,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-09-05",26.4,1.54,100500,{"date":1773,"open":1223,"high":1542,"low":1246,"close":1542,"change":1375,"percent_change":326,"volume":1774,"transactions":9,"vwap":1542},"2025-09-04",47900,{"date":1776,"open":1354,"high":1488,"low":1354,"close":1480,"change":547,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1480},"2025-09-03",0.91,70500,{"date":1780,"open":1781,"high":1238,"low":1353,"close":1191,"change":627,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1191},"2025-09-02",25.34,-0.9,47800,{"date":1785,"open":1241,"high":1715,"low":1347,"close":1480,"change":239,"percent_change":833,"volume":1786,"transactions":9,"vwap":1480},"2025-08-29",33200,{"date":1788,"open":1334,"high":1789,"low":1430,"close":1789,"change":659,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-08-28",25.76,0.66,43000,{"date":1793,"open":1354,"high":1346,"low":1190,"close":1346,"change":659,"percent_change":1458,"volume":1794,"transactions":9,"vwap":1346},"2025-08-27",60700,{"date":1796,"open":1438,"high":1340,"low":1186,"close":1358,"change":1121,"percent_change":734,"volume":1797,"transactions":9,"vwap":1358},"2025-08-26",455400,{"date":1799,"open":1192,"high":1365,"low":1212,"close":1186,"change":682,"percent_change":1547,"volume":1762,"transactions":9,"vwap":1186},"2025-08-25",{"date":1801,"open":1081,"high":1217,"low":1081,"close":1363,"change":949,"percent_change":1611,"volume":1389,"transactions":9,"vwap":1363},"2025-08-22",{"date":1803,"open":1362,"high":1362,"low":1804,"close":1082,"change":1018,"percent_change":1805,"volume":1213,"transactions":9,"vwap":1082},"2025-08-21",24.93,-1.03,{"date":1807,"open":1379,"high":1186,"low":1379,"close":1808,"change":914,"percent_change":1194,"volume":1809,"transactions":9,"vwap":1808},"2025-08-20",25.27,34700,{"date":1811,"open":1074,"high":1384,"low":1074,"close":1362,"change":1064,"percent_change":859,"volume":1812,"transactions":9,"vwap":1362},"2025-08-19",19000,{"date":1814,"open":1402,"high":1364,"low":1406,"close":1100,"change":443,"percent_change":894,"volume":1815,"transactions":9,"vwap":1100},"2025-08-18",74100,{"date":1817,"open":1418,"high":1395,"low":1374,"close":1074,"change":146,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1074},"2025-08-15",-0.75,23900,{"date":1821,"open":1193,"high":1193,"low":1396,"close":1355,"change":250,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1355},"2025-08-14",-0.98,42100,{"date":1825,"open":1354,"high":1826,"low":1354,"close":1217,"change":557,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1217},"2025-08-13",25.54,1.03,52000,{"date":1830,"open":1384,"high":1212,"low":1074,"close":1212,"change":806,"percent_change":806,"volume":1831,"transactions":9,"vwap":1212},"2025-08-12",36900,{"date":1833,"open":1201,"high":1438,"low":1395,"close":1212,"change":191,"percent_change":778,"volume":1834,"transactions":9,"vwap":1212},"2025-08-11",51400,{"date":1836,"open":1438,"high":1438,"low":1418,"close":1395,"change":37,"percent_change":981,"volume":1837,"transactions":9,"vwap":1395},"2025-08-08",40200,{"date":1839,"open":1343,"high":1442,"low":1342,"close":1358,"change":347,"percent_change":297,"volume":1840,"transactions":9,"vwap":1358},"2025-08-07",436500,{"date":1842,"open":1216,"high":1233,"low":1212,"close":1343,"change":636,"percent_change":763,"volume":1658,"transactions":9,"vwap":1343},"2025-08-06",{"date":1844,"open":1453,"high":1480,"low":1343,"close":1442,"change":443,"percent_change":260,"volume":1845,"transactions":9,"vwap":1442},"2025-08-05",25000,{"date":1847,"open":1341,"high":1231,"low":1484,"close":1231,"change":604,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1231},"2025-08-04",0.35,53700,{"date":1851,"open":1355,"high":1457,"low":1355,"close":1442,"change":1758,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1442},"2025-08-01",3.53,53200,{"date":1855,"open":1856,"high":1062,"low":1069,"close":1109,"change":806,"percent_change":806,"volume":1403,"transactions":9,"vwap":1109},"2025-07-31",24.75,{"date":1858,"open":1069,"high":1093,"low":1043,"close":1109,"change":46,"percent_change":908,"volume":1859,"transactions":9,"vwap":1109},"2025-07-30",27300,{"date":1861,"open":1045,"high":1068,"low":1045,"close":1068,"change":1366,"percent_change":874,"volume":1290,"transactions":9,"vwap":1068},"2025-07-29",{"date":1863,"open":1131,"high":1024,"low":1130,"close":1038,"change":1256,"percent_change":472,"volume":1864,"transactions":9,"vwap":1038},"2025-07-28",14900,{"date":1866,"open":1006,"high":1135,"low":1006,"close":1057,"change":1121,"percent_change":1122,"volume":1102,"transactions":9,"vwap":1057},"2025-07-25",{"date":1868,"open":992,"high":1869,"low":1040,"close":990,"change":976,"percent_change":1319,"volume":1870,"transactions":9,"vwap":990},"2025-07-24",24.54,19800,{"date":1872,"open":1087,"high":1098,"low":1046,"close":1873,"change":297,"percent_change":1874,"volume":902,"transactions":9,"vwap":1873},"2025-07-23",24.55,-1.09,{"date":1876,"open":1110,"high":1406,"low":1110,"close":1877,"change":230,"percent_change":106,"volume":1676,"transactions":9,"vwap":1877},"2025-07-22",24.82,{"date":1879,"open":1139,"high":1056,"low":1043,"close":1043,"change":567,"percent_change":1284,"volume":1880,"transactions":9,"vwap":1043},"2025-07-21",26000,{"date":1882,"open":1130,"high":1883,"low":985,"close":993,"change":756,"percent_change":1505,"volume":1884,"transactions":9,"vwap":993},"2025-07-18",24.43,58600,{"date":1886,"open":1025,"high":1007,"low":1887,"close":1888,"change":1718,"percent_change":250,"volume":1889,"transactions":9,"vwap":1888},"2025-07-17",24.13,24.18,10000,{"date":1891,"open":856,"high":1892,"low":858,"close":1023,"change":1064,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1023},"2025-07-16",24.27,0.83,32500,{"date":1896,"open":985,"high":1156,"low":797,"close":804,"change":1226,"percent_change":1897,"volume":1898,"transactions":9,"vwap":804},"2025-07-15",-1.27,20500,{"date":1900,"open":1007,"high":1024,"low":1892,"close":1007,"change":1324,"percent_change":211,"volume":1587,"transactions":9,"vwap":1007},"2025-07-14",{"date":1902,"open":1024,"high":1024,"low":1903,"close":1005,"change":278,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1005},"2025-07-11",24.34,-1.54,29700,{"date":1907,"open":1056,"high":1092,"low":1135,"close":1856,"change":636,"percent_change":763,"volume":1350,"transactions":9,"vwap":1856},"2025-07-10",{"date":1909,"open":1869,"high":1877,"low":1046,"close":1910,"change":1848,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-07-09",24.79,1.43,26800,{"date":1914,"open":1903,"high":1131,"low":1915,"close":1131,"change":682,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1131},"2025-07-08",24.31,-0.45,15700,{"date":1919,"open":1109,"high":1109,"low":1024,"close":1873,"change":37,"percent_change":743,"volume":1920,"transactions":9,"vwap":1873},"2025-07-07",31500,{"date":1922,"open":1092,"high":1062,"low":1098,"close":1923,"change":1226,"percent_change":576,"volume":1924,"transactions":9,"vwap":1923},"2025-07-03",24.77,33000,{"date":1926,"open":1073,"high":1402,"low":1076,"close":1402,"change":691,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1402},"2025-07-02",-0.71,37300,{"date":1930,"open":1438,"high":1342,"low":1379,"close":1185,"change":1289,"percent_change":111,"volume":1931,"transactions":9,"vwap":1185},"2025-07-01",70000,{"date":1933,"open":1201,"high":1342,"low":1362,"close":1193,"change":1302,"percent_change":88,"volume":1934,"transactions":9,"vwap":1193},"2025-06-30",32800,{"date":1936,"open":1402,"high":1190,"low":1388,"close":1402,"change":907,"percent_change":1761,"volume":1937,"transactions":9,"vwap":1402},"2025-06-27",24100,{"date":1939,"open":1940,"high":1190,"low":1081,"close":1186,"change":547,"percent_change":652,"volume":1912,"transactions":9,"vwap":1186},"2025-06-26",25.17,{"date":1942,"open":1068,"high":1081,"low":1180,"close":1181,"change":192,"percent_change":1064,"volume":1943,"transactions":9,"vwap":1181},"2025-06-25",11900,{"date":1945,"open":1110,"high":1409,"low":1069,"close":1946,"change":192,"percent_change":1064,"volume":896,"transactions":9,"vwap":1946},"2025-06-24",25,{"date":1948,"open":1207,"high":1395,"low":1207,"close":1099,"change":230,"percent_change":106,"volume":1658,"transactions":9,"vwap":1099},"2025-06-23",{"date":1950,"open":1129,"high":1075,"low":1024,"close":1051,"change":913,"percent_change":168,"volume":1951,"transactions":9,"vwap":1051},"2025-06-20",21300,{"date":1953,"open":1092,"high":1068,"low":1110,"close":1110,"change":913,"percent_change":168,"volume":1954,"transactions":9,"vwap":1110},"2025-06-18",36100,{"date":1956,"open":1883,"high":1051,"low":1130,"close":1044,"change":481,"percent_change":1611,"volume":1957,"transactions":9,"vwap":1044},"2025-06-17",20700,{"date":1959,"open":1039,"high":1873,"low":1960,"close":1960,"change":46,"percent_change":1443,"volume":896,"transactions":9,"vwap":1960},"2025-06-16",24.3,{"date":1962,"open":1069,"high":1110,"low":1007,"close":1045,"change":1226,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1045},"2025-06-13",-1.25,36000,{"date":1966,"open":1180,"high":1877,"low":1087,"close":1877,"change":116,"percent_change":1967,"volume":799,"transactions":9,"vwap":1877},"2025-06-12",1.26,{"date":1969,"open":1146,"high":1869,"low":1007,"close":1045,"change":935,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1045},"2025-06-11",1.2,21000,{"date":1973,"open":1130,"high":1130,"low":803,"close":1974,"change":168,"percent_change":585,"volume":1290,"transactions":9,"vwap":1974},"2025-06-10",24.22,{"date":1976,"open":818,"high":1017,"low":818,"close":850,"change":914,"percent_change":1977,"volume":758,"transactions":9,"vwap":850},"2025-06-09",0.54,{"date":1979,"open":1030,"high":1023,"low":857,"close":922,"change":472,"percent_change":1980,"volume":1981,"transactions":9,"vwap":922},"2025-06-06",-2.48,37200,{"date":1983,"open":1406,"high":1406,"low":998,"close":998,"change":250,"percent_change":594,"volume":865,"transactions":9,"vwap":998},"2025-06-05",{"date":1985,"open":1050,"high":1406,"low":1129,"close":1410,"change":1977,"percent_change":1986,"volume":951,"transactions":9,"vwap":1410},"2025-06-04",2.22,{"date":1988,"open":1046,"high":1873,"low":1974,"close":985,"change":211,"percent_change":348,"volume":1954,"transactions":9,"vwap":985},"2025-06-03",{"date":1990,"open":1130,"high":1050,"low":1001,"close":1005,"change":627,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1005},"2025-06-02",-0.93,61000,{"date":1994,"open":1129,"high":1044,"low":1131,"close":1043,"change":756,"percent_change":1505,"volume":1995,"transactions":9,"vwap":1043},"2025-05-30",60500,{"date":1997,"open":1040,"high":1129,"low":1040,"close":990,"change":1302,"percent_change":1998,"volume":1658,"transactions":9,"vwap":990},"2025-05-29",1.16,{"date":2000,"open":1017,"high":1017,"low":2001,"close":805,"change":146,"percent_change":692,"volume":1031,"transactions":9,"vwap":805},"2025-05-28",24.09,{"date":2003,"open":1023,"high":1131,"low":803,"close":1156,"change":1302,"percent_change":1998,"volume":2004,"transactions":9,"vwap":1156},"2025-05-27",81000,{"date":2006,"open":1974,"high":1974,"low":862,"close":816,"change":1105,"percent_change":1427,"volume":2007,"transactions":9,"vwap":816},"2025-05-23",64700,{"date":2009,"open":782,"high":845,"low":782,"close":845,"change":557,"percent_change":2010,"volume":2011,"transactions":9,"vwap":845},"2025-05-22",1.1,31600,{"date":2013,"open":868,"high":855,"low":791,"close":2014,"change":1112,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-05-21",23.64,-2.03,56100,{"date":2018,"open":796,"high":2019,"low":824,"close":1887,"change":443,"percent_change":770,"volume":2020,"transactions":9,"vwap":1887},"2025-05-20",24.17,18700,{"date":2022,"open":2023,"high":1023,"low":2023,"close":1974,"change":443,"percent_change":770,"volume":2024,"transactions":9,"vwap":1974},"2025-05-19",23.85,47400,{"date":2026,"open":1046,"high":1057,"low":1040,"close":1915,"change":806,"percent_change":806,"volume":1389,"transactions":9,"vwap":1915},"2025-05-16",{"date":2028,"open":803,"high":992,"low":862,"close":1915,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1915},"2025-05-15",0.51,2.14,42300,{"date":2033,"open":797,"high":850,"low":899,"close":821,"change":1419,"percent_change":1219,"volume":2034,"transactions":9,"vwap":821},"2025-05-14",48200,{"date":2036,"open":1001,"high":1892,"low":971,"close":817,"change":1324,"percent_change":211,"volume":2037,"transactions":9,"vwap":817},"2025-05-13",69200,{"date":2039,"open":1030,"high":1156,"low":805,"close":805,"change":833,"percent_change":1270,"volume":2040,"transactions":9,"vwap":805},"2025-05-12",54300,{"date":2042,"open":1110,"high":1877,"low":1043,"close":1135,"change":603,"percent_change":900,"volume":2043,"transactions":9,"vwap":1135},"2025-05-09",18600,{"date":2045,"open":1379,"high":1379,"low":998,"close":999,"change":1665,"percent_change":2046,"volume":2047,"transactions":9,"vwap":999},"2025-05-08",-2.54,47700,{"date":2049,"open":1364,"high":1192,"low":1402,"close":1201,"change":567,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1201},"2025-05-07",0.96,32700,{"date":2053,"open":1092,"high":1074,"low":1063,"close":1374,"change":1121,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1374},"2025-05-06",0.56,33900,{"date":2057,"open":1207,"high":1076,"low":1109,"close":1075,"change":682,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1075},"2025-05-05",-0.44,65400,{"date":2061,"open":1362,"high":1395,"low":2062,"close":1076,"change":1257,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1076},"2025-05-02",24.84,-2.23,80300,{"date":2066,"open":1232,"high":1312,"low":1193,"close":1442,"change":278,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1442},"2025-05-01",-1.47,86000,{"date":2070,"open":1789,"high":1254,"low":1241,"close":1234,"change":1105,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1234},"2025-04-30",0.58,103900,{"date":2074,"open":1340,"high":1246,"low":1240,"close":1789,"change":923,"percent_change":2075,"volume":1794,"transactions":9,"vwap":1789},"2025-04-29",0.98,{"date":183,"open":1362,"high":1430,"low":2077,"close":1430,"change":481,"percent_change":2078,"volume":1163,"transactions":9,"vwap":1430},25.07,1.47]