[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WEBS":3,"homepage-market-summary":30,"stock-historical-WEBS":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WEBS","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 Dow Jones Internet Bear 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6048,0.7516,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.41,13.34,13.58,13.18,13.3,0.11,0.83,19338.075149,33.25,12.88,67910.27022833067,2.6,1738,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",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":39},"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":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"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":39},"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":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},36.049999,64612,23583377.827311,-60.84,"2025-04-28",[185,188,198,208,218,228,238,249,258,268,278,288,297,306,316,326,337,348,359,369,378,387,396,406,415,424,432,441,452,462,472,483,492,503,511,521,531,541,549,556,564,575,583,591,599,609,618,626,636,647,658,668,678,689,700,711,721,730,737,747,757,768,777,787,793,801,807,816,823,832,840,848,856,864,872,880,888,897,906,914,920,929,937,944,952,959,966,974,981,988,996,1004,1012,1020,1027,1035,1042,1050,1057,1062,1069,1077,1084,1089,1096,1103,1111,1119,1125,1132,1139,1146,1152,1161,1168,1174,1183,1189,1194,1200,1207,1214,1222,1229,1237,1246,1255,1262,1270,1277,1286,1294,1303,1312,1318,1325,1333,1341,1348,1357,1364,1371,1378,1383,1391,1398,1406,1413,1419,1426,1433,1441,1449,1455,1463,1469,1475,1482,1491,1499,1507,1514,1523,1531,1539,1546,1555,1561,1567,1575,1583,1591,1598,1604,1612,1618,1626,1634,1641,1649,1657,1665,1674,1680,1686,1692,1699,1705,1712,1718,1725,1733,1741,1747,1753,1757,1762,1769,1773,1779,1785,1792,1797,1801,1805,1812,1820,1826,1832,1835,1838,1844,1851,1856,1862,1866,1871,1878,1886,1895,1902,1910,1919,1927,1932,1938,1944,1952,1959,1967,1971,1977,1982,1989,1995,2004,2011,2018,2023,2029,2035,2041,2047,2053,2060,2066,2071,2076,2080,2086,2094,2098,2104,2111,2117,2122,2127,2132,2136,2142,2147,2153,2159,2166,2171,2178,2181,2187,2192,2197,2203,2208,2213,2217,2221,2227,2235,2239,2244,2249,2256,2260,2263,2267,2272,2278,2282,2287,2291,2296,2300,2304,2309,2315,2320,2327,2331,2337,2344,2352,2356,2360,2365,2370,2374,2380,2386,2390,2396,2402,2408,2415,2421,2428,2433,2438,2443,2449,2454,2460,2467,2472,2478,2484,2491,2498,2505,2511,2517,2521,2527,2532,2540,2546,2554,2560,2565,2570,2575,2580,2588,2596,2604,2609,2615,2621,2627,2634,2638,2645,2651,2658,2664,2670,2677,2684,2690,2698,2704,2711,2717,2726,2735,2740,2748],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},196,13.3851,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",13.36,13.56,13.22,0.16,1.22,29690.54478,191,13.4348,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",13.3699,13.1,13.14,-0.41,-3.03,11651.341888,188,13.2086,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",13.84,13.43,13.55,-0.27,-1.95,16083.007514,199,13.5399,{"date":219,"open":210,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",13.9486,13.5846,13.82,-0.33,-2.33,19963.817368,183,13.7791,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",13.92,14.5,14.15,-0.14,-0.98,22310.436353,653,14.2092,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",14.39,14.4199,13.835,14.29,-0.13,-0.9,36276.320363,358,14.0329,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":214,"volume":255,"transactions":256,"vwap":257},"2026-09-29",14.53,14.73,14.42,-0.2864,15880.153134,153,14.5779,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",14.4,14.8,14.7064,0.8364,6.03,34399.983198,287,14.5672,{"date":269,"open":270,"high":230,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",13.65,13.59,13.87,0.13,0.95,13951.964108,167,13.7525,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",14.1999,13.66,13.74,-0.3,-2.14,30004.933357,209,13.8935,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",13.51,14.04,0.46,3.39,34737.544263,174,13.8838,{"date":298,"open":299,"high":300,"low":26,"close":19,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",13,13.635,0.27,2.03,38671.557958,274,13.4812,{"date":307,"open":232,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",14.2898,13.244,13.31,-1.33,-9.08,37030.084502,609,13.5968,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",13.98,14.719,14.64,0.5,3.54,26609.605788,213,14.5808,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",14.02,14.2625,13.9576,14.14,-0.4326,-2.97,19672.495252,230,14.1154,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",14.33,14.79,14.09,14.5726,0.1856,1.29,15997.378184,302,14.3733,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",14.34,14.445,14.01,14.387,0.432,3.1,37020.0189,963,14.3009,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",14.59,13.81,13.955,-0.605,-4.16,128461.410073,468,14.0263,{"date":370,"open":371,"high":320,"low":350,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",14.6,14.56,-0.54,-3.58,42381.907437,201,14.6139,{"date":379,"open":380,"high":381,"low":361,"close":380,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",15.1,15.105,0.39,2.65,26595.528715,162,14.9491,{"date":388,"open":389,"high":252,"low":390,"close":391,"change":67,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",14.67,14.55,14.71,-0.34,24906.872721,170,14.662,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",14.26,14.89,14.76,0.54,3.8,36157.497062,271,14.6789,{"date":407,"open":210,"high":408,"low":210,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",14.28,14.22,0.37,2.67,78813.523522,397,14.1855,{"date":416,"open":318,"high":331,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",13.63,13.85,-0.95,-6.42,132726.602018,1151,13.7799,{"date":425,"open":426,"high":426,"low":427,"close":261,"change":428,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",15,14.62,0,12960.30812,171,14.8392,{"date":433,"open":372,"high":434,"low":435,"close":261,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",14.91,14.44,0.77,5.49,86865.906228,500,14.7038,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",14.13,14.19,13.899,14.03,0.24,1.74,44113.583,467,14.0225,{"date":453,"open":210,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",13.889,13.3799,13.79,-0.04,-0.29,36040.3831,279,13.6864,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",14.17,13.6,13.83,-0.86,-5.85,83528.390644,491,13.8302,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",14.72,14.92,14.58,14.69,-0.09,-0.61,33149.44,253,14.6809,{"date":484,"open":477,"high":485,"low":476,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",15.005,14.78,-0.18,-1.2,22354.05446,126,14.8046,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",15.06,15.09,14.7016,14.96,0.06,0.4,23970.967406,200,14.8853,{"date":504,"open":494,"high":505,"low":261,"close":506,"change":203,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",15.37,14.9,-2.68,52046.88109,313,14.9919,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":266,"vwap":520},"2026-08-20",15.26,15.36,15.01,15.31,0.35,2.34,52963.33869,15.243,{"date":522,"open":523,"high":524,"low":525,"close":497,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",15.34,15.39,14.74,-0.44,-2.86,37258.642177,342,15.0517,{"date":532,"open":533,"high":534,"low":535,"close":534,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",15.16,15.4,14.905,0.53,3.56,54280.524619,263,15.252,{"date":542,"open":435,"high":399,"low":350,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",14.87,0.66,4.64,43710.623,325,14.655,{"date":550,"open":466,"high":409,"low":466,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":286,"vwap":555},"2026-08-14",14.21,0.55,4.03,20510.271,14.0811,{"date":557,"open":558,"high":558,"low":300,"close":281,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",14.41,-0.58,-4.07,71814.29177,413,13.9825,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",14.27,14.355,13.9,14.24,-0.15,-1.04,36387.271,407,14.2222,{"date":576,"open":291,"high":476,"low":577,"close":240,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",13.95,0.41,2.93,61432.335267,298,14.2992,{"date":584,"open":585,"high":585,"low":586,"close":318,"change":559,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",14.5215,13.96,-3.98,86820.825253,614,14.0948,{"date":592,"open":474,"high":474,"low":593,"close":372,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",14.32,-0.96,-6.19,65956.769638,499,14.4757,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":544,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",15.5,15.609,15.22,15.52,4.44,83438.836906,507,15.4271,{"date":610,"open":611,"high":612,"low":230,"close":613,"change":614,"percent_change":401,"volume":615,"transactions":616,"vwap":617},"2026-08-05",14,15.08,14.86,0.08,184572.311379,796,14.3404,{"date":619,"open":620,"high":620,"low":621,"close":486,"change":467,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",15.51,14.625,-5.5,77914.472209,639,15.0018,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",16.89,15.45,15.64,-1.47,-8.59,123716.94035,1045,15.801,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",17.64,17.94,17.02,17.11,-1.4,-7.56,56695.077148,543,17.3825,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",19.23,19.315,18.5,18.51,-0.08,-0.43,34620.148932,350,19.0055,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",18.72,17.34,18.59,0.14,0.76,36216.789605,443,18.2369,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":245,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",19.07,19.79,18.34,18.45,-4.65,38025.017289,371,18.9442,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",19.45,19.82,19.09,19.35,-1.17,-5.7,52034.423454,506,19.3681,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",20.75,20.83,20.17,20.52,-0.32,-1.54,44518.693181,366,20.5001,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",20.04,21.2,20.03,20.84,1.57,8.15,91906.403654,835,20.6698,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",18.32,19.31,19.27,1.01,5.53,25018.724256,273,19.041,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":22,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",17.98,18.41,18.26,0.61,14735.977157,220,18.2908,{"date":731,"open":713,"high":713,"low":732,"close":733,"change":653,"percent_change":526,"volume":734,"transactions":735,"vwap":736},"2026-07-20",17.595,18.15,40390.179392,332,18.0261,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":136,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",18.87,18.9715,18.01,18.23,3.34,43996.456029,408,18.6061,{"date":748,"open":749,"high":750,"low":751,"close":638,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-16",16.86,17.81,16.75,0.8,4.75,44268.8024,335,17.3132,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",16.79,17.1,16.62,16.84,-0.35,-2.04,29255.436017,351,16.8917,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":559,"volume":774,"transactions":775,"vwap":776},"2026-07-14",17.92,17.03,17.19,-0.1,61671.542107,469,17.2412,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":301,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",16.91,17.46,16.71,17.29,1.59,49484.185777,329,17.1768,{"date":788,"open":789,"high":790,"low":791,"close":640,"change":773,"percent_change":559,"volume":792,"transactions":9,"vwap":640},"2026-07-10",16.7,17.38,16.57,46500,{"date":794,"open":795,"high":796,"low":760,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",18.49,18.74,17.12,-0.92,-5.1,35900,{"date":802,"open":742,"high":803,"low":741,"close":804,"change":663,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-08",18.83,18.040001,0.78,62800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",17.76,18.049999,17.43,17.9,-0.21,-1.16,34700,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":587,"volume":822,"transactions":9,"vwap":820},"2026-07-06",18.85,17.93,18.11,-0.75,71800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",18.43,19.11,18.322,18.86,0.56,3.06,64000,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",18.84,17.72,18.3,-1.09,-5.62,62100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":773,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-30",19.76,19.8,19.26,19.39,-0.51,29700,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",20,19,19.49,-1.37,-6.57,113800,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",22.02,20.58,20.86,-0.77,-3.56,58700,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",20.74,21.889,21.63,0.855,4.12,158000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":653,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-24",21.040001,21.08,19.58,20.775,-0.38,66100,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",21.33,20.31,20.855,0.175,0.85,65300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",19.84,21.059999,19.41,20.68,1.28,6.6,133300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",19.57,20.44,19.285,19.4,-0.63,-3.15,55800,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",18.6,20.08,20.030001,1.64,8.92,93200,{"date":915,"open":820,"high":916,"low":917,"close":918,"change":168,"percent_change":544,"volume":919,"transactions":9,"vwap":918},"2026-06-16",18.52,17.87,18.39,44300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",18.7,18.78,17.88,18.27,-1.51,-7.63,92900,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",19.19,20.46,19.78,0.18,0.92,121600,{"date":938,"open":939,"high":891,"low":940,"close":941,"change":846,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-11",20.15,19.53,19.6,-2.54,154300,{"date":945,"open":946,"high":939,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",19.46,18.92,20.11,1.02,5.34,141300,{"date":953,"open":954,"high":955,"low":835,"close":682,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":682},"2026-06-09",18.25,20.16,0.64,3.47,133800,{"date":960,"open":961,"high":796,"low":962,"close":673,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":673},"2026-06-08",18.030001,17.99,0.23,1.26,65800,{"date":967,"open":968,"high":724,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",16.96,16.93,18.22,1.65,9.96,78700,{"date":975,"open":976,"high":977,"low":978,"close":791,"change":233,"percent_change":979,"volume":980,"transactions":9,"vwap":791},"2026-06-04",16.97,17.040001,16.28,-0.84,76400,{"date":982,"open":983,"high":984,"low":983,"close":781,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":781},"2026-06-03",16.08,16.796,0.93,5.89,59900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":726,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-02",15.91,16.18,15.63,15.78,4.02,71100,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-01",16.24,14.991,15.17,-1.08,-6.65,58000,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",17,16.23,16.25,-0.81,-4.75,34200,{"date":1013,"open":661,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-28",17.62,16.951,17.059999,-0.898,-5,75000,{"date":1021,"open":820,"high":733,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-27",17.56,17.958,-0.112,-0.62,53200,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-26",17.71,18.33,18.07,0.05,0.28,54200,{"date":1036,"open":820,"high":1037,"low":638,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-22",18.17,18.02,-0.46,-2.49,46800,{"date":1043,"open":715,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-21",19.515,18.274,18.48,-0.49,-2.58,79300,{"date":1051,"open":845,"high":1052,"low":1053,"close":1054,"change":392,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-20",19.92,18.96,18.97,-1.76,77300,{"date":1058,"open":739,"high":1059,"low":673,"close":714,"change":1060,"percent_change":355,"volume":1061,"transactions":9,"vwap":714},"2026-05-19",19.61,0.58,113000,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1039,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-18",19.17,18.37,18.73,-2.4,116400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":931,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":931},"2026-05-15",19.56,19.75,18.91,0.04,0.21,83700,{"date":1078,"open":715,"high":1059,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-14",18.82,19.15,-0.82,-4.11,77600,{"date":1085,"open":900,"high":875,"low":843,"close":1086,"change":526,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-13",19.97,-2.16,63100,{"date":1090,"open":1091,"high":866,"low":955,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-12",20.4,20.41,0.19,0.94,44600,{"date":1097,"open":1098,"high":1099,"low":902,"close":1100,"change":935,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-11",19.66,20.29,20.22,4.77,64100,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-08",19.29,19.77,19.3,0.52,2.77,60300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":923,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":923},"2026-05-07",18.77,19.24,18.4,-0.72,-3.69,62600,{"date":1120,"open":1121,"high":1106,"low":1121,"close":1122,"change":1075,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-06",19.25,19.5,1.09,103300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1105,"change":1130,"percent_change":773,"volume":1131,"transactions":9,"vwap":1105},"2026-05-05",19.13,19.435,19.02,-0.02,68100,{"date":1133,"open":1134,"high":1134,"low":1135,"close":714,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":714},"2026-05-04",19.51,18.71,-0.31,-1.58,119100,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":333,"volume":1145,"transactions":9,"vwap":1143},"2026-05-01",20.02,19.245,19.62,-0.6,152100,{"date":1147,"open":939,"high":1148,"low":1149,"close":1100,"change":458,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1100},"2026-04-30",21.585,20.07,-1.41,168400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-29",21.54,21.582,20.491,20.51,-0.55,-2.61,96500,{"date":1162,"open":1163,"high":703,"low":1164,"close":891,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":891},"2026-04-28",20.76,20.57,0.635,3.11,115000,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":22,"percent_change":401,"volume":1173,"transactions":9,"vwap":1172},"2026-04-27",20.64,20.09,20.425,129000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-24",21.01,21.245,20.13,20.315,-0.745,-3.54,139500,{"date":1184,"open":1185,"high":1186,"low":1185,"close":891,"change":964,"percent_change":1187,"volume":1188,"transactions":9,"vwap":891},"2026-04-23",20.45,21.82,6.36,164900,{"date":1190,"open":1191,"high":693,"low":1191,"close":843,"change":654,"percent_change":1192,"volume":1193,"transactions":9,"vwap":843},"2026-04-22",19.64,-2.13,87600,{"date":1195,"open":1196,"high":1197,"low":1107,"close":1198,"change":614,"percent_change":499,"volume":1199,"transactions":9,"vwap":1198},"2026-04-21",19.88,20.36,20.23,247100,{"date":1201,"open":1202,"high":1203,"low":939,"close":939,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":939},"2026-04-20",20.79,20.81,-0.26,-1.27,106500,{"date":1208,"open":694,"high":1209,"low":1210,"close":1092,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1092},"2026-04-17",20.77,20.2,-0.344,-1.66,106300,{"date":1215,"open":1216,"high":1217,"low":1164,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-16",20.95,21.45,20.754,-0.586,-2.75,138600,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":854,"volume":1228,"transactions":9,"vwap":1226},"2026-04-15",22.56,21.275,21.34,-1.5,94400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":838,"volume":1236,"transactions":9,"vwap":1234},"2026-04-14",23.46,23.52,22.52,22.84,-1.36,61600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-13",26.25,26.35,24.142,24.2,-1.89,-7.24,116600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-10",24.77,26.41,24.76,26.09,0.81,3.2,86400,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1108,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-09",24.49,26.16,25.28,2.1,81200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1250,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1250},"2026-04-08",23.55,25.02,23.42,-1.99,-7.44,60800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":878,"percent_change":642,"volume":1276,"transactions":9,"vwap":1275},"2026-04-07",27.24,28.02,26.73,26.75,59700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-06",27.23,27.56,26.71,27.13,-0.28,-1.02,101800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":234,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-02",30.049999,30.18,27.22,27.41,-3.45,116500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-01",28.25,29.25,27.57,28.39,-0.83,-2.84,75500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-31",31.42,31.65,29,29.22,-3.43,-10.51,138000,{"date":1313,"open":1314,"high":25,"low":1315,"close":1316,"change":1317,"percent_change":985,"volume":1145,"transactions":9,"vwap":1316},"2026-03-30",31.5,31.23,32.65,0.3,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":411,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-27",30.36,32.489,32.35,9,128400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1328},"2026-03-26",28.86,29.68,27.77,1.85,6.65,68600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1009,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-25",27.5,28.41,26.82,27.83,-2.83,62900,{"date":1342,"open":1272,"high":1343,"low":1272,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-24",28.689,28.64,1.86,6.95,64600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-23",27.11,27.59,26.07,26.78,-1.75,-6.13,119800,{"date":1358,"open":1291,"high":1359,"low":1291,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-20",29.040001,28.53,1.4,5.16,117400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1282,"change":1369,"percent_change":706,"volume":1370,"transactions":9,"vwap":1282},"2026-03-19",27.39,27.79,26.69,0.42,98900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1281,"change":136,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1281},"2026-03-18",26.49,26.72,25.84,2.26,46100,{"date":1379,"open":1258,"high":1258,"low":1380,"close":1381,"change":526,"percent_change":1212,"volume":1382,"transactions":9,"vwap":1381},"2026-03-17",25.4,26.12,40000,{"date":1384,"open":1385,"high":1282,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-16",26.84,26.29,26.56,-1.13,-4.08,68000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":73,"percent_change":1397,"volume":1083,"transactions":9,"vwap":1396},"2026-03-13",27.1,28.059999,26.445,27.69,1.21,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1401},"2026-03-12",26.44,27.36,25.75,1.45,5.6,127700,{"date":1407,"open":1408,"high":1240,"low":1409,"close":1410,"change":1411,"percent_change":301,"volume":1412,"transactions":9,"vwap":1410},"2026-03-11",25.62,25.01,25.91,0.07,72400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1375,"change":1369,"percent_change":971,"volume":1418,"transactions":9,"vwap":1375},"2026-03-10",25.23,26.355,25.14,86500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":813,"percent_change":1081,"volume":1425,"transactions":9,"vwap":1424},"2026-03-09",26.83,27.27,25.39,25.42,191800,{"date":1427,"open":1428,"high":1429,"low":1417,"close":1430,"change":1431,"percent_change":994,"volume":1432,"transactions":9,"vwap":1430},"2026-03-06",25.71,26.014999,25.63,0.99,234200,{"date":1434,"open":1380,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-05",25.46,24.24,24.64,-0.79,-3.11,372800,{"date":1442,"open":1443,"high":1274,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-04",26.61,25.13,25.43,-1.55,-5.74,219300,{"date":1450,"open":1451,"high":1452,"low":1443,"close":1453,"change":614,"percent_change":1317,"volume":1454,"transactions":9,"vwap":1453},"2026-03-03",28.5,29.24,26.98,95200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":382,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-02",28.14,28.17,26.6,26.9,1.47,47300,{"date":1464,"open":1465,"high":1394,"low":1466,"close":1466,"change":1047,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-27",27.74,26.51,-1.81,48600,{"date":1470,"open":1335,"high":1338,"low":1471,"close":1472,"change":1473,"percent_change":1040,"volume":1474,"transactions":9,"vwap":1472},"2026-02-26",26.86,27,-0.69,106400,{"date":1476,"open":1477,"high":1478,"low":1396,"close":1396,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1396},"2026-02-25",29.29,29.43,-2.03,-6.83,58300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-24",31.3,31.764,29.48,29.72,-1.62,-5.17,78100,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-23",29.1,31.69,31.34,2.76,9.66,112600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1283,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-20",29.38,29.54,27.64,28.58,-0.97,68900,{"date":1508,"open":1327,"high":1509,"low":1510,"close":1327,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1327},"2026-02-19",29.449,28.47,0.457,1.61,45000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-18",29.82,30.030001,28.1,28.403,-1.057,-3.59,77400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1033,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-17",29.59,30.651,28.75,29.46,0.96,58400,{"date":1532,"open":1487,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-13",30.33,28.4,29.18,-0.64,-2.15,166000,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1516,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1516},"2026-02-12",27.29,30.23,2.79,10.32,144300,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-11",24.98,27.55,24.85,27.030001,1.58,6.21,134400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":1074,"percent_change":193,"volume":1560,"transactions":9,"vwap":1558},"2026-02-10",25.1,25.45,24.27,36900,{"date":1562,"open":1400,"high":1472,"low":1563,"close":1564,"change":1009,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-09",25.21,25.41,-3.09,33200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1116,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-06",27.08,28.19,26.17,26.22,-2.67,81700,{"date":1576,"open":1577,"high":1578,"low":1375,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-05",26.65,27.26,26.94,1.56,6.15,151300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1131,"transactions":9,"vwap":1588},"2026-02-04",24.45,25.92,24.31,25.38,1.37,5.71,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":980,"transactions":9,"vwap":1595},"2026-02-03",22,24.56,24.01,2.24,10.29,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":392,"percent_change":696,"volume":1603,"transactions":9,"vwap":1602},"2026-02-02",22.34,21.31,21.77,33000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":815,"transactions":9,"vwap":1609},"2026-01-30",21.5,22.289,21.29,22.11,1.11,5.29,{"date":1613,"open":1614,"high":1615,"low":691,"close":1616,"change":1317,"percent_change":1403,"volume":1617,"transactions":9,"vwap":1616},"2026-01-29",20.96,21.99,21,43900,{"date":1619,"open":1620,"high":692,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-28",19.95,19.87,20.7,0.365,1.79,16300,{"date":1627,"open":1628,"high":1629,"low":1210,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-27",20.28,20.73,20.335,-0.385,-1.86,37400,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":674,"volume":1640,"transactions":9,"vwap":1638},"2026-01-26",21.27,20.431,20.72,-1.01,35200,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-23",22.13,21.394,21.73,-0.156,-0.71,13200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":685,"volume":1656,"transactions":9,"vwap":1654},"2026-01-22",22.049999,22.26,21.645,21.886,-1.324,57100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1204,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-21",23.71,23.93,22.83,23.21,-1.11,71900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-20",23.2,23.57,22.7,23.47,1.44,6.54,64300,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":956,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-16",21.11,22.030001,2.99,31000,{"date":1681,"open":1682,"high":1217,"low":1216,"close":1683,"change":570,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-15",20.99,21.39,-0.7,19600,{"date":1687,"open":866,"high":1688,"low":1689,"close":1154,"change":1690,"percent_change":1691,"volume":1679,"transactions":9,"vwap":1154},"2026-01-14",21.805,20.725,1.06,5.18,{"date":1693,"open":955,"high":1209,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-13",19.922,20.48,0.232,1.15,28300,{"date":1700,"open":1622,"high":1622,"low":1701,"close":1702,"change":1703,"percent_change":1204,"volume":1704,"transactions":9,"vwap":1702},"2026-01-12",20.12,20.248,-0.052,8800,{"date":1706,"open":1707,"high":1708,"low":910,"close":1709,"change":1710,"percent_change":1060,"volume":1711,"transactions":9,"vwap":1709},"2026-01-09",20.21,20.774,20.3,0.117,23800,{"date":1713,"open":842,"high":1714,"low":842,"close":1715,"change":1716,"percent_change":1717,"volume":1679,"transactions":9,"vwap":1715},"2026-01-08",20.305,20.183,0.613,3.13,{"date":1719,"open":1720,"high":1721,"low":1722,"close":899,"change":1723,"percent_change":479,"volume":1724,"transactions":9,"vwap":899},"2026-01-07",19.65,19.833,19.2,-0.12,17700,{"date":1726,"open":1727,"high":1728,"low":1098,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-06",20.24,20.26,19.69,-0.467,-2.32,26700,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-05",20.65,19.68,20.157,-0.833,-3.97,38400,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1682,"change":1252,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1682},"2026-01-02",19.89,21.3,4.01,37900,{"date":1748,"open":1749,"high":1210,"low":1749,"close":1750,"change":292,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-31",19.73,20.18,2.33,20000,{"date":1754,"open":843,"high":843,"low":1134,"close":1755,"change":663,"percent_change":1756,"volume":1625,"transactions":9,"vwap":1755},"2025-12-30",19.72,0.72,{"date":1758,"open":1759,"high":1759,"low":892,"close":876,"change":1760,"percent_change":23,"volume":1761,"transactions":9,"vwap":876},"2025-12-29",19.83,0.161,19000,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-26",19.59,19.419,-0.071,-0.36,43400,{"date":1770,"open":1729,"high":1072,"low":1771,"close":852,"change":67,"percent_change":1204,"volume":1772,"transactions":9,"vwap":852},"2025-12-24",19.47,18100,{"date":1774,"open":1759,"high":1620,"low":1134,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-23",19.54,-0.24,-1.21,39900,{"date":1780,"open":1059,"high":1781,"low":1782,"close":933,"change":1783,"percent_change":798,"volume":1784,"transactions":9,"vwap":933},"2025-12-22",19.9,19.52,-0.183,31400,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1772,"transactions":9,"vwap":1789},"2025-12-19",20.33,19.708,19.963,-0.607,-2.95,{"date":1793,"open":1794,"high":866,"low":909,"close":1164,"change":1081,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1164},"2025-12-18",20.66,-3.83,45800,{"date":1798,"open":1728,"high":1683,"low":955,"close":1683,"change":1252,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1683},"2025-12-17",3.94,57200,{"date":1802,"open":1216,"high":1616,"low":1803,"close":859,"change":570,"percent_change":1116,"volume":1804,"transactions":9,"vwap":859},"2025-12-16",20.34,37200,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1629,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1629},"2025-12-15",19.96,20.865,0.548,2.72,91800,{"date":1813,"open":940,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-12",20.27,19.33,20.182,0.792,4.08,61800,{"date":1821,"open":1822,"high":1823,"low":1064,"close":845,"change":1824,"percent_change":53,"volume":1825,"transactions":9,"vwap":845},"2025-12-11",19.44,19.7,0.02,54400,{"date":1827,"open":1134,"high":1828,"low":1829,"close":1830,"change":428,"percent_change":428,"volume":1831,"transactions":9,"vwap":1830},"2025-12-10",19.74,19.12,19.37,127300,{"date":1833,"open":1729,"high":1621,"low":1107,"close":1830,"change":146,"percent_change":1505,"volume":1834,"transactions":9,"vwap":1830},"2025-12-09",19200,{"date":1836,"open":714,"high":933,"low":714,"close":1071,"change":663,"percent_change":1756,"volume":1837,"transactions":9,"vwap":1071},"2025-12-08",14600,{"date":1839,"open":1759,"high":1840,"low":1129,"close":1841,"change":223,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-05",19.86,19.42,-1.67,123400,{"date":1845,"open":1846,"high":948,"low":1847,"close":1072,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1072},"2025-12-04",19.98,19.703,0.03,0.15,10600,{"date":1852,"open":850,"high":1178,"low":1853,"close":1755,"change":1074,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1755},"2025-12-03",19.619,0.2,16100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1736,"change":846,"percent_change":1861,"volume":1724,"transactions":9,"vwap":1736},"2025-12-02",19.85,20.01,19.528,-2.53,{"date":1863,"open":694,"high":859,"low":1621,"close":1864,"change":168,"percent_change":1865,"volume":1679,"transactions":9,"vwap":1864},"2025-12-01",20.19,0.6,{"date":1867,"open":1092,"high":1092,"low":850,"close":1149,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1149},"2025-11-28",-0.66,-3.18,21000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1629,"change":1876,"percent_change":107,"volume":1877,"transactions":9,"vwap":1629},"2025-11-26",20.53,20.8,20.5,0.183,23200,{"date":1879,"open":1880,"high":1881,"low":1185,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-25",21.4,21.705,20.547,-1.053,-4.87,70300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-24",22.42,22.51,21.577,21.6,-1.57,-6.78,44900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1047,"percent_change":1901,"volume":928,"transactions":9,"vwap":1900},"2025-11-21",23.44,24.3,22.65,23.17,-2.07,{"date":1903,"open":1904,"high":1905,"low":859,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-20",20.62,23.68,23.66,1.75,7.99,138500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-19",21.38,22.25,21.185,21.91,0.38,1.76,62700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":292,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-18",21.41,22.19,20.969,21.53,2.18,67200,{"date":1928,"open":883,"high":1912,"low":1086,"close":1929,"change":664,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-17",21.07,3.74,108000,{"date":1933,"open":1934,"high":1935,"low":1749,"close":883,"change":447,"percent_change":1936,"volume":1937,"transactions":9,"vwap":883},"2025-11-14",21.1,21.25,1.2,67100,{"date":1939,"open":1940,"high":1178,"low":1941,"close":1149,"change":1942,"percent_change":1581,"volume":1943,"transactions":9,"vwap":1149},"2025-11-13",19.08,18.99,1.163,81600,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-12",18.36,19.16,18.907,0.262,1.41,45100,{"date":1953,"open":818,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":273,"volume":1958,"transactions":9,"vwap":1956},"2025-11-11",18.93,18.511,18.645,0.025,27100,{"date":1960,"open":834,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-10",19.14,18.53,18.62,-1.06,-5.39,66000,{"date":1968,"open":1969,"high":705,"low":1720,"close":1736,"change":763,"percent_change":1354,"volume":1970,"transactions":9,"vwap":1736},"2025-11-07",20.37,105700,{"date":1972,"open":851,"high":1973,"low":851,"close":910,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":910},"2025-11-06",20.201,1.18,6.26,85700,{"date":1978,"open":1979,"high":851,"low":1980,"close":818,"change":53,"percent_change":536,"volume":1981,"transactions":9,"vwap":818},"2025-11-05",18.79,18.616,48900,{"date":1983,"open":672,"high":923,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-04",17.91,18.75,1.292,7.4,55600,{"date":1990,"open":640,"high":1029,"low":1991,"close":1992,"change":1993,"percent_change":1317,"volume":1994,"transactions":9,"vwap":1992},"2025-11-03",16.925,17.458,0.052,42900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-31",17.35,17.8,17.283,17.406,-1.104,-5.96,65600,{"date":2005,"open":2006,"high":652,"low":2007,"close":652,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":652},"2025-10-30",18,17.68,1.322,7.69,72000,{"date":2012,"open":2013,"high":2014,"low":1006,"close":2015,"change":2016,"percent_change":1033,"volume":2017,"transactions":9,"vwap":2015},"2025-10-29",17.23,17.475,17.188,0.048,30500,{"date":2019,"open":2020,"high":2021,"low":762,"close":2021,"change":67,"percent_change":458,"volume":2022,"transactions":9,"vwap":2021},"2025-10-28",16.98,17.14,15200,{"date":2024,"open":2021,"high":2025,"low":2026,"close":772,"change":1473,"percent_change":2027,"volume":2028,"transactions":9,"vwap":772},"2025-10-27",17.41,17.07,-3.86,42700,{"date":2030,"open":809,"high":924,"low":2031,"close":924,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":924},"2025-10-24",17.61,-0.297,-1.63,33300,{"date":2036,"open":795,"high":651,"low":2037,"close":2038,"change":2039,"percent_change":1537,"volume":2040,"transactions":9,"vwap":2038},"2025-10-23",18.09,18.177,-0.4,47500,{"date":2042,"open":812,"high":2043,"low":812,"close":2044,"change":89,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-22",18.953,18.577,6.42,81000,{"date":2048,"open":2049,"high":819,"low":2050,"close":2051,"change":2052,"percent_change":1055,"volume":1894,"transactions":9,"vwap":2051},"2025-10-21",17.78,17.405,17.457,-0.313,{"date":2054,"open":2055,"high":2055,"low":1029,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-20",18.42,17.77,-0.99,-5.28,64800,{"date":2061,"open":1064,"high":2062,"low":660,"close":2063,"change":2064,"percent_change":2065,"volume":1566,"transactions":9,"vwap":2063},"2025-10-17",19.32,18.76,-0.16,-0.85,{"date":2067,"open":770,"high":826,"low":2068,"close":947,"change":1108,"percent_change":2069,"volume":2070,"transactions":9,"vwap":947},"2025-10-16",17.603,2.83,63000,{"date":2072,"open":741,"high":1066,"low":2073,"close":1115,"change":2074,"percent_change":1116,"volume":2075,"transactions":9,"vwap":1115},"2025-10-15",17.79,-0.133,31500,{"date":2077,"open":1954,"high":2078,"low":1037,"close":2079,"change":1876,"percent_change":176,"volume":1034,"transactions":9,"vwap":2079},"2025-10-14",19.494,18.533,{"date":2081,"open":672,"high":796,"low":2082,"close":2083,"change":1647,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-13",18.111,18.35,-3.73,29300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1580,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-10",17.5,19.107,17.191,19.059999,8.91,99100,{"date":2095,"open":2056,"high":804,"low":2088,"close":2088,"change":813,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2088},"2025-10-09",-1.19,52500,{"date":2099,"open":713,"high":1030,"low":2100,"close":1029,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1029},"2025-10-08",17.67,-0.879,-4.73,27200,{"date":2105,"open":819,"high":2106,"low":819,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-07",18.95,18.589,0.439,2.42,38100,{"date":2112,"open":673,"high":2113,"low":2114,"close":733,"change":1473,"percent_change":2115,"volume":2116,"transactions":9,"vwap":733},"2025-10-06",18.815,17.929,-3.66,45200,{"date":2118,"open":1030,"high":2119,"low":1030,"close":834,"change":292,"percent_change":2120,"volume":2121,"transactions":9,"vwap":834},"2025-10-03",18.895,2.5,41100,{"date":2123,"open":724,"high":2124,"low":1946,"close":2125,"change":283,"percent_change":2126,"volume":1804,"transactions":9,"vwap":2125},"2025-10-02",18.98,18.38,-1.61,{"date":2128,"open":818,"high":2129,"low":908,"close":2130,"change":301,"percent_change":1461,"volume":2131,"transactions":9,"vwap":2130},"2025-10-01",18.94,18.68,22100,{"date":2133,"open":2134,"high":1135,"low":2134,"close":724,"change":2135,"percent_change":1745,"volume":1994,"transactions":9,"vwap":724},"2025-09-30",17.83,0.71,{"date":2137,"open":2007,"high":2138,"low":1997,"close":2139,"change":1136,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-29",17.813,17.7,-1.72,28000,{"date":2143,"open":2144,"high":825,"low":2006,"close":741,"change":2064,"percent_change":2145,"volume":2146,"transactions":9,"vwap":741},"2025-09-26",18.18,-0.88,43500,{"date":2148,"open":918,"high":2149,"low":723,"close":1037,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1037},"2025-09-25",18.737,0.22,1.23,60500,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":1033,"percent_change":1552,"volume":2158,"transactions":9,"vwap":2157},"2025-09-24",17.49,18.129,17.95,28600,{"date":2160,"open":2161,"high":2162,"low":1006,"close":2100,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2100},"2025-09-23",17.13,17.752,0.44,2.55,39700,{"date":2167,"open":1997,"high":2168,"low":2161,"close":2013,"change":1849,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2013},"2025-09-22",17.45,0.88,48300,{"date":2172,"open":2021,"high":2173,"low":2174,"close":2175,"change":283,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-19",17.33,17.030001,17.08,-1.73,86900,{"date":2179,"open":790,"high":2180,"low":772,"close":790,"change":223,"percent_change":1632,"volume":806,"transactions":9,"vwap":790},"2025-09-18",17.429,{"date":2182,"open":2183,"high":2184,"low":2185,"close":1029,"change":2064,"percent_change":245,"volume":2186,"transactions":9,"vwap":1029},"2025-09-17",17.75,18.29,17.581,26100,{"date":2188,"open":2189,"high":962,"low":2189,"close":917,"change":1093,"percent_change":2190,"volume":2191,"transactions":9,"vwap":917},"2025-09-16",17.63,1.07,40200,{"date":2193,"open":925,"high":925,"low":2194,"close":2007,"change":2065,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2007},"2025-09-15",17.59,-4.59,76800,{"date":2198,"open":2199,"high":1962,"low":2199,"close":1962,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1962},"2025-09-12",18.1,0.75,4.22,32900,{"date":2204,"open":835,"high":2205,"low":2206,"close":2049,"change":478,"percent_change":2207,"volume":1617,"transactions":9,"vwap":2049},"2025-09-11",17.817,17.58,-0.5,{"date":2209,"open":1997,"high":2210,"low":1997,"close":917,"change":382,"percent_change":2211,"volume":2212,"transactions":9,"vwap":917},"2025-09-10",17.97,2.23,46200,{"date":2214,"open":770,"high":2210,"low":780,"close":2215,"change":559,"percent_change":2216,"volume":1118,"transactions":9,"vwap":2215},"2025-09-09",17.48,-3.21,{"date":2218,"open":2199,"high":2199,"low":917,"close":2219,"change":2220,"percent_change":853,"volume":2103,"transactions":9,"vwap":2219},"2025-09-08",18.059999,-0.25,{"date":2222,"open":2223,"high":660,"low":2006,"close":2224,"change":2225,"percent_change":158,"volume":2226,"transactions":9,"vwap":2224},"2025-09-05",18.08,18.31,-0.077,85500,{"date":2228,"open":828,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-04",19.174,18.359,18.387,-0.473,-2.51,105500,{"date":2236,"open":2237,"high":1815,"low":828,"close":828,"change":1081,"percent_change":2238,"volume":1110,"transactions":9,"vwap":828},"2025-09-03",19.22,-4.17,{"date":2240,"open":1100,"high":2241,"low":1736,"close":1736,"change":552,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1736},"2025-09-02",20.518,2.88,55500,{"date":2245,"open":2091,"high":2246,"low":2247,"close":1127,"change":1369,"percent_change":1596,"volume":2248,"transactions":9,"vwap":1127},"2025-08-29",19.43,18.854,40100,{"date":2250,"open":899,"high":2251,"low":2252,"close":1135,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1135},"2025-08-28",19.675,18.57,-1,-5.07,67800,{"date":2257,"open":843,"high":1196,"low":876,"close":2258,"change":487,"percent_change":245,"volume":2259,"transactions":9,"vwap":2258},"2025-08-27",19.71,26200,{"date":2261,"open":955,"high":955,"low":1759,"close":1743,"change":173,"percent_change":570,"volume":2262,"transactions":9,"vwap":1743},"2025-08-26",34600,{"date":2264,"open":1620,"high":1141,"low":2265,"close":1052,"change":428,"percent_change":428,"volume":2266,"transactions":9,"vwap":1052},"2025-08-25",19.665,50600,{"date":2268,"open":1682,"high":1682,"low":1743,"close":1052,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1052},"2025-08-22",-1.15,-5.46,115700,{"date":2273,"open":874,"high":2274,"low":2275,"close":1929,"change":934,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1929},"2025-08-21",21.43,20.988,0.86,50000,{"date":2279,"open":1874,"high":2280,"low":1874,"close":2281,"change":73,"percent_change":1512,"volume":1193,"transactions":9,"vwap":2281},"2025-08-20",21.8,20.89,{"date":2283,"open":850,"high":2284,"low":2285,"close":2286,"change":805,"percent_change":1799,"volume":1269,"transactions":9,"vwap":2286},"2025-08-19",20.769,19.93,20.56,{"date":2288,"open":1750,"high":2289,"low":1072,"close":933,"change":2290,"percent_change":2253,"volume":2116,"transactions":9,"vwap":933},"2025-08-18",20.208,-0.2,{"date":2292,"open":1701,"high":2293,"low":2294,"close":1846,"change":1283,"percent_change":2295,"volume":1095,"transactions":9,"vwap":1846},"2025-08-15",20.47,19.81,-1.38,{"date":2297,"open":2298,"high":2298,"low":1807,"close":1728,"change":168,"percent_change":1865,"volume":2299,"transactions":9,"vwap":1728},"2025-08-14",20.42,72900,{"date":2301,"open":1781,"high":1197,"low":1858,"close":2302,"change":1824,"percent_change":53,"volume":2303,"transactions":9,"vwap":2302},"2025-08-13",20.14,28200,{"date":2305,"open":1875,"high":2306,"low":2307,"close":1701,"change":1116,"percent_change":1292,"volume":2308,"transactions":9,"vwap":1701},"2025-08-12",20.886,20.1,46000,{"date":2310,"open":932,"high":2311,"low":1099,"close":705,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":705},"2025-08-11",20.945,0.57,2.81,80200,{"date":2316,"open":1859,"high":2317,"low":2318,"close":1814,"change":963,"percent_change":1697,"volume":2319,"transactions":9,"vwap":1814},"2025-08-08",20.455,19.99,39100,{"date":2321,"open":1127,"high":2322,"low":851,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-08-07",20.67,20.040001,0.47,2.4,140300,{"date":2328,"open":1202,"high":1202,"low":899,"close":899,"change":1055,"percent_change":2329,"volume":2330,"transactions":9,"vwap":899},"2025-08-06",-8.25,102900,{"date":2332,"open":694,"high":2333,"low":2334,"close":882,"change":2335,"percent_change":293,"volume":2336,"transactions":9,"vwap":882},"2025-08-05",21.35,20.38,0.7,172000,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2341,"change":2342,"percent_change":2343,"volume":1970,"transactions":9,"vwap":2341},"2025-08-04",21.32,21.335,20.63,-1.24,-5.67,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-01",21.15,22.08,21.87,2,10.07,125700,{"date":2353,"open":1940,"high":1086,"low":2124,"close":1621,"change":2354,"percent_change":2355,"volume":958,"transactions":9,"vwap":1621},"2025-07-31",-0.68,-3.31,{"date":2357,"open":2341,"high":1203,"low":1728,"close":2358,"change":653,"percent_change":112,"volume":2359,"transactions":9,"vwap":2358},"2025-07-30",20.55,51400,{"date":2361,"open":1149,"high":1209,"low":2362,"close":2341,"change":536,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2341},"2025-07-29",20.065001,2.64,63400,{"date":2366,"open":910,"high":1814,"low":2367,"close":2307,"change":2368,"percent_change":763,"volume":2369,"transactions":9,"vwap":2307},"2025-07-28",19.921,-0.07,50100,{"date":2371,"open":2372,"high":900,"low":850,"close":693,"change":223,"percent_change":2126,"volume":2373,"transactions":9,"vwap":693},"2025-07-25",20.35,66700,{"date":2375,"open":883,"high":2376,"low":1750,"close":1875,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1875},"2025-07-24",20.6,-0.165,-0.8,51800,{"date":2381,"open":1170,"high":2382,"low":2376,"close":2383,"change":2384,"percent_change":2385,"volume":2097,"transactions":9,"vwap":2383},"2025-07-23",20.9,20.665,-0.195,-0.93,{"date":2387,"open":2388,"high":1636,"low":2388,"close":860,"change":301,"percent_change":2389,"volume":2170,"transactions":9,"vwap":860},"2025-07-22",20.43,1.31,{"date":2391,"open":1216,"high":1614,"low":2392,"close":2393,"change":654,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-21",20.351,20.59,-2.05,51600,{"date":2397,"open":1176,"high":2398,"low":1616,"close":2399,"change":1723,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-07-18",21.49,21.02,-0.57,49400,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":1158,"percent_change":942,"volume":2407,"transactions":9,"vwap":2406},"2025-07-17",21.66,21.049999,21.14,41600,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":2413,"percent_change":67,"volume":2414,"transactions":9,"vwap":2412},"2025-07-16",21.48,22.17,21.69,-0.01,33500,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2418,"change":2419,"percent_change":783,"volume":2420,"transactions":9,"vwap":2418},"2025-07-15",21.09,21.7,0.34,33700,{"date":2422,"open":2423,"high":2423,"low":1914,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-07-14",22.040001,21.36,-0.67,-3.04,28900,{"date":2429,"open":868,"high":1677,"low":2430,"close":1677,"change":2431,"percent_change":2211,"volume":2432,"transactions":9,"vwap":1677},"2025-07-11",21.555,0.48,27700,{"date":2434,"open":875,"high":2435,"low":875,"close":2436,"change":23,"percent_change":1745,"volume":2437,"transactions":9,"vwap":2436},"2025-07-10",21.819,21.55,88500,{"date":2439,"open":874,"high":1934,"low":2440,"close":1638,"change":1039,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1638},"2025-07-09",20.653,-2.17,90800,{"date":2444,"open":1202,"high":2445,"low":1202,"close":2446,"change":1916,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-07-08",21.431,21.18,1.83,31600,{"date":2450,"open":2451,"high":1676,"low":1622,"close":1874,"change":2452,"percent_change":1032,"volume":2453,"transactions":9,"vwap":1874},"2025-07-07",21.030001,0.01,86800,{"date":2455,"open":2456,"high":2456,"low":2457,"close":1202,"change":2458,"percent_change":2459,"volume":1481,"transactions":9,"vwap":1202},"2025-07-03",21.12,20.643,-0.78,-3.62,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":614,"percent_change":410,"volume":2466,"transactions":9,"vwap":2465},"2025-07-02",21.65,21.88,21.52,21.57,17000,{"date":2468,"open":1176,"high":2469,"low":2470,"close":2398,"change":805,"percent_change":2471,"volume":2319,"transactions":9,"vwap":2398},"2025-07-01",21.933,20.82,3.77,{"date":2473,"open":1629,"high":2474,"low":2475,"close":2476,"change":158,"percent_change":1267,"volume":2477,"transactions":9,"vwap":2476},"2025-06-30",20.98,20.551,20.71,156100,{"date":2479,"open":2480,"high":1615,"low":2481,"close":2482,"change":2458,"percent_change":862,"volume":2483,"transactions":9,"vwap":2482},"2025-06-27",21.79,21.105,21.13,195300,{"date":2485,"open":2486,"high":2487,"low":2488,"close":1915,"change":1663,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1915},"2025-06-26",22.6,22.89,21.83,-4.82,75800,{"date":2492,"open":1233,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":894,"volume":2497,"transactions":9,"vwap":2495},"2025-06-25",23.1,22.3,23.02,0.29,30700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1446,"percent_change":2504,"volume":831,"transactions":9,"vwap":2503},"2025-06-24",23.28,23.321,22.57,22.73,-6.38,{"date":2506,"open":2507,"high":1402,"low":1436,"close":2508,"change":2065,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-06-23",24.91,24.28,-3.38,121900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":1444,"change":726,"percent_change":2516,"volume":2432,"transactions":9,"vwap":1444},"2025-06-20",23.96,25.2,23.862,2.49,{"date":2518,"open":1595,"high":2519,"low":2520,"close":2519,"change":301,"percent_change":1610,"volume":2097,"transactions":9,"vwap":2519},"2025-06-18",24.52,23.84,{"date":2522,"open":1436,"high":2523,"low":2524,"close":2525,"change":401,"percent_change":2526,"volume":800,"transactions":9,"vwap":2525},"2025-06-17",24.296,23.7,24.25,2.28,{"date":2528,"open":2508,"high":2529,"low":1659,"close":1659,"change":2342,"percent_change":2530,"volume":2531,"transactions":9,"vwap":1659},"2025-06-16",24.375,-4.97,37100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1123,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-06-13",24.78,25.12,24.16,24.95,4.57,92000,{"date":2541,"open":1595,"high":1595,"low":2542,"close":2543,"change":301,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-06-12",23.49,23.86,1.14,20300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":963,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-06-11",23.26,23.83,23.18,23.59,0.98,47600,{"date":2555,"open":2550,"high":2556,"low":2557,"close":2558,"change":1075,"percent_change":2559,"volume":1772,"transactions":9,"vwap":2558},"2025-06-10",23.82,23.16,23.36,0.91,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":273,"percent_change":829,"volume":1513,"transactions":9,"vwap":2564},"2025-06-09",22.77,23.31,23.15,{"date":2566,"open":2500,"high":1231,"low":2567,"close":2495,"change":467,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2495},"2025-06-06",22.9,-3.6,41300,{"date":2571,"open":2572,"high":2573,"low":1662,"close":2574,"change":1776,"percent_change":2253,"volume":905,"transactions":9,"vwap":2574},"2025-06-05",23.9,24.13,23.88,{"date":2576,"open":1437,"high":1250,"low":2577,"close":2578,"change":821,"percent_change":2579,"volume":1951,"transactions":9,"vwap":2578},"2025-06-04",24.049999,24.12,-3.02,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1136,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-06-03",25.25,25.456,24.677,24.87,-1.23,24000,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":1513,"transactions":9,"vwap":2593},"2025-06-02",26.45,26.55,25.162,25.18,-0.59,-2.29,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2039,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-05-30",26.53,27.15,25.64,25.77,-1.53,32200,{"date":2605,"open":2606,"high":1374,"low":2606,"close":1571,"change":410,"percent_change":2607,"volume":2608,"transactions":9,"vwap":1571},"2025-05-29",25.15,1.43,30400,{"date":2610,"open":1430,"high":2611,"low":2612,"close":2613,"change":117,"percent_change":194,"volume":2614,"transactions":9,"vwap":2613},"2025-05-28",25.87,25.16,25.8,17800,{"date":2616,"open":2617,"high":2618,"low":1380,"close":2619,"change":926,"percent_change":2620,"volume":2401,"transactions":9,"vwap":2619},"2025-05-27",26.2,26.395,25.49,-5.59,{"date":2622,"open":2623,"high":2623,"low":2624,"close":1472,"change":964,"percent_change":2625,"volume":2626,"transactions":9,"vwap":1472},"2025-05-23",27.52,26.47,4.9,58100,{"date":2628,"open":2629,"high":2630,"low":1259,"close":2631,"change":559,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-22",26.26,26.27,25.74,-2.2,37000,{"date":2635,"open":2590,"high":1459,"low":2636,"close":2637,"change":664,"percent_change":127,"volume":1656,"transactions":9,"vwap":2637},"2025-05-21",25.115,26.32,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2642,"change":578,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-20",25.66,26.1,25.56,1.63,14700,{"date":2646,"open":2617,"high":2617,"low":2647,"close":2606,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2606},"2025-05-19",25.08,0.09,0.36,19300,{"date":2652,"open":2582,"high":2653,"low":2654,"close":2655,"change":373,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-05-16",25.549,25.049999,25.059999,-2.11,22900,{"date":2659,"open":1375,"high":2660,"low":1415,"close":2661,"change":2150,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-05-15",26.08,25.6,0.87,25300,{"date":2665,"open":2666,"high":2667,"low":2668,"close":1588,"change":1047,"percent_change":1243,"volume":2669,"transactions":9,"vwap":1588},"2025-05-14",25.59,25.82,25.279,29000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2611,"change":1235,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2611},"2025-05-13",26.79,26.89,25.463,-4.99,38500,{"date":2678,"open":2679,"high":2680,"low":2681,"close":1279,"change":2682,"percent_change":2683,"volume":1994,"transactions":9,"vwap":1279},"2025-05-12",27.34,28.266,27.18,-3.63,-11.76,{"date":2685,"open":2686,"high":1484,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":1490,"transactions":9,"vwap":2687},"2025-05-09",29.8,30.86,0.67,2.22,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2586,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-05-08",30.16,30.92,29.47,30.19,-3.91,92100,{"date":2699,"open":2700,"high":2701,"low":2702,"close":1305,"change":2703,"percent_change":23,"volume":1966,"transactions":9,"vwap":1305},"2025-05-07",30.977,32.38,30.675,0.26,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2708,"change":805,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-05-06",31.83,30.4,31.16,2.57,89100,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2715,"change":447,"percent_change":752,"volume":2716,"transactions":9,"vwap":2715},"2025-05-05",31.43,29.85,30.38,62300,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-05-02",30.84,31.253,29.73,30.14,-1.645,-5.18,102800,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-05-01",31.44,32.25,30.76,31.785,-1.405,-4.23,93800,{"date":2736,"open":2737,"high":179,"low":2738,"close":2738,"change":2739,"percent_change":846,"volume":1302,"transactions":9,"vwap":2738},"2025-04-30",35.47,33.19,-0.17,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2145,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-04-29",34.5,34.79,33.17,33.36,-2.57,69200,{"date":183,"open":2749,"high":2750,"low":2751,"close":2752,"change":53,"percent_change":2496,"volume":2753,"transactions":9,"vwap":2752},34.14,35.4,33.602,34.24,55700]