[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMZD":3,"homepage-market-summary":25,"stock-historical-AMZD":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AMZD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Direxion Shares ETF Trust Direxion Daily AMZN Bear 1X ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},8.79,8.66,8.86,8.75,0.04,0.46,11628418.79076,0,35.455,7.6395,2333914.7859010645,4.1,1020,{"status":26,"indices":27,"watchlist":68,"sectors":91,"benchmarks":146},"success",[28,36,43,49,55,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":16,"is_up":34,"sparkline":48,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":16,"is_up":34,"sparkline":54,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":34,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":41,"is_up":34,"sparkline":67,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":34,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":34},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":34},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":34},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":171,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},14.67,6393322,2333562481.619086,-39.5,"2025-04-21",[177,180,189,199,209,220,228,237,247,258,267,277,286,296,306,315,325,334,344,354,365,375,384,393,403,413,421,431,440,450,461,471,481,490,499,509,519,529,539,547,556,566,576,585,594,605,615,624,631,640,651,662,672,682,693,703,714,723,731,738,745,752,759,766,775,783,792,798,807,814,818,824,830,839,847,852,859,865,872,879,886,889,895,903,910,915,920,924,930,936,940,945,949,955,961,968,973,979,984,988,993,998,1003,1008,1013,1019,1023,1027,1033,1039,1043,1050,1054,1060,1064,1069,1075,1079,1085,1091,1096,1101,1109,1118,1125,1133,1142,1149,1157,1166,1174,1182,1189,1197,1205,1213,1221,1229,1235,1242,1249,1255,1263,1271,1277,1282,1290,1296,1302,1310,1318,1324,1331,1339,1345,1352,1358,1366,1375,1384,1391,1398,1403,1408,1414,1423,1431,1438,1445,1452,1458,1463,1470,1476,1483,1491,1498,1504,1509,1514,1520,1527,1534,1539,1544,1549,1555,1562,1569,1576,1584,1590,1593,1598,1603,1610,1618,1625,1633,1640,1646,1654,1662,1668,1672,1679,1683,1689,1694,1697,1701,1705,1711,1719,1726,1732,1739,1743,1749,1753,1757,1762,1769,1776,1783,1788,1792,1796,1801,1806,1810,1817,1824,1828,1831,1836,1841,1847,1851,1856,1862,1867,1873,1878,1882,1888,1893,1898,1903,1909,1914,1922,1926,1931,1937,1942,1948,1954,1962,1965,1969,1974,1982,1987,1992,1999,2003,2008,2012,2020,2026,2030,2036,2042,2049,2055,2058,2063,2067,2072,2076,2080,2086,2091,2095,2102,2105,2108,2113,2120,2125,2132,2137,2142,2148,2152,2157,2161,2164,2168,2175,2181,2185,2190,2195,2200,2207,2212,2215,2220,2224,2229,2232,2235,2240,2243,2249,2253,2257,2263,2268,2273,2279,2284,2287,2291,2296,2300,2306,2311,2316,2320,2323,2328,2334,2341,2346,2352,2359,2362,2370,2378,2383,2390,2396,2401,2405,2409,2414,2419,2426,2433,2441,2448,2455,2462,2469,2477,2484,2489,2494,2500,2509,2515,2524],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},5601,8.7984,{"date":181,"open":182,"high":14,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",8.84,8.6399,-0.09,-1.02,13205000.35582,6364,8.7038,{"date":190,"open":191,"high":192,"low":193,"close":182,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",8.83,8.8901,8.765,-0.015,-0.17,9105114.58416,4492,8.8378,{"date":200,"open":182,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",8.905,8.8,8.855,0.12,1.37,7297810.15755,4170,8.8432,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",8.77,8.82,8.69,8.735,-0.005,-0.06,10938474.34019,5391,8.7431,{"date":221,"open":14,"high":222,"low":223,"close":224,"change":19,"percent_change":19,"volume":225,"transactions":226,"vwap":227},"2026-09-24",8.87,8.7,8.74,11011310.7649,5003,8.7863,{"date":229,"open":230,"high":231,"low":230,"close":224,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",8.585,8.785,0.2,2.34,11210716.99633,5984,8.7292,{"date":238,"open":239,"high":240,"low":241,"close":239,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",8.54,8.59,8.41,0.07,0.83,14363778.4738,7425,8.5291,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",8.55,8.6401,8.44,8.47,-0.1647,-1.91,11621628.40291,6318,8.5218,{"date":259,"open":213,"high":223,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",8.575,8.6347,-0.0853,-0.98,9836073.1383,5173,8.6417,{"date":268,"open":269,"high":270,"low":13,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",8.73,8.7889,8.72,-0.1868,-2.1,10173544.65864,5131,8.7165,{"date":278,"open":212,"high":279,"low":202,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",8.9603,8.9068,0.0907,1.03,13062427.12959,4823,8.8682,{"date":287,"open":288,"high":14,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",8.68,8.6599,8.8161,0.1761,2.04,10246878.1332,4500,8.794,{"date":297,"open":298,"high":269,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",8.65,8.56,8.64,0.1141,1.34,12673384.97339,5862,8.6412,{"date":307,"open":300,"high":298,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",8.505,8.5259,-0.1791,-2.06,8569588.65743,5001,8.5575,{"date":316,"open":317,"high":318,"low":13,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",8.76,8.775,8.705,0.015,0.17,9467671.25324,4905,8.6903,{"date":326,"open":327,"high":224,"low":328,"close":213,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",8.67,8.61,0.1563,1.83,9260214.574601,5683,8.6952,{"date":335,"open":239,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",8.5999,8.49,8.5337,0.0585,0.69,11415121.20509,5992,8.5453,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":232,"volume":351,"transactions":352,"vwap":353},"2026-09-04",8.45,8.58,8.39,8.4752,0.017,12104670.64469,5453,8.5183,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",8.545,8.5503,8.4497,8.4582,-0.1368,-1.59,9669984.13974,3879,8.4858,{"date":366,"open":367,"high":300,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",8.6,8.5598,8.595,-0.0044,-0.05,8222281.42163,4925,8.5874,{"date":376,"open":367,"high":288,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",8.565,8.5994,0.1594,1.89,10188053.855646,4628,8.6035,{"date":385,"open":386,"high":387,"low":386,"close":251,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",8.29,8.51,0.2181,2.65,17867598.56005,5115,8.4411,{"date":394,"open":395,"high":387,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",8.5,8.185,8.2219,-0.3481,-4.06,12079552.376882,6026,8.2948,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",8.46,8.6085,8.57,0.1432,1.7,6805134.18237,4227,8.5604,{"date":414,"open":348,"high":395,"low":348,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",8.4268,0.0268,0.32,5059220.31683,3967,8.4525,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":165,"volume":428,"transactions":429,"vwap":430},"2026-08-25",8.36,8.445,8.32,8.4,0.035,8663510.70185,4320,8.4119,{"date":432,"open":405,"high":405,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",8.33,8.365,-0.1112,-1.31,10579480.73738,5065,8.3729,{"date":441,"open":442,"high":443,"low":241,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",8.425,8.535,8.4762,0.0562,0.67,7384799.41874,4456,8.466,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",8.35,8.441,8.315,8.42,0.165,2,9304380.830875,4522,8.3943,{"date":462,"open":426,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",8.4801,8.235,8.255,-0.205,-2.42,8249190.033549,4419,8.3312,{"date":472,"open":473,"high":474,"low":475,"close":405,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",8.43,8.5115,8.37,0.065,0.77,10089300.407522,4255,8.4271,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":16,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",8.26,8.495,8.395,0.48,10244438.718519,5318,8.4257,{"date":491,"open":492,"high":423,"low":493,"close":494,"change":495,"percent_change":282,"volume":496,"transactions":497,"vwap":498},"2026-08-14",8.28,8.2599,8.355,0.085,6432234.874761,11878,8.3116,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":476,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",8.21,8.2898,8.1301,8.27,0.79,11418025.74056,5920,8.2243,{"date":510,"open":511,"high":501,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",8.04,8.035,8.205,0.145,1.8,9992848.61148,12873,8.152,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":321,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",7.89,8.0851,7.875,8.06,2.15,12983708.10857,16211,8.0366,{"date":530,"open":531,"high":532,"low":533,"close":521,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",7.99,8.015,7.835,-0.095,-1.19,10161485.83862,16849,7.9064,{"date":540,"open":512,"high":511,"low":541,"close":542,"change":543,"percent_change":81,"volume":544,"transactions":545,"vwap":546},"2026-08-07",7.8832,7.985,-0.065,8299033.56836,15094,7.956,{"date":548,"open":511,"high":549,"low":550,"close":551,"change":552,"percent_change":204,"volume":553,"transactions":554,"vwap":555},"2026-08-06",8.09,7.965,8.05,0.01,6687083.89536,14853,8.0281,{"date":557,"open":558,"high":559,"low":560,"close":511,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",7.8,8.095,7.755,0.14,1.77,7738296.958786,15288,7.9873,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":151,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",7.92,7.945,7.8107,7.9,2.33,11342724.68622,19424,7.8928,{"date":577,"open":578,"high":571,"low":21,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",7.88,7.72,-0.37,-4.57,15422754.702261,16967,7.7108,{"date":586,"open":241,"high":587,"low":588,"close":549,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",8.48,8.03,-1.45,-15.2,25257245.988749,28512,8.1679,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",9.65,9.74,9.3697,9.54,-0.41,-4.12,19718799.507198,16281,9.3819,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":120,"volume":612,"transactions":613,"vwap":614},"2026-07-29",9.82,9.965,9.685,9.95,0.1905,9793857.161544,4670,9.8548,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":232,"volume":621,"transactions":622,"vwap":623},"2026-07-28",9.67,9.875,9.7595,0.0195,11274982.651494,6025,9.7792,{"date":625,"open":626,"high":627,"low":626,"close":597,"change":160,"percent_change":41,"volume":628,"transactions":629,"vwap":630},"2026-07-27",9.56,9.755,9998603.45788,5196,9.6785,{"date":632,"open":633,"high":597,"low":634,"close":635,"change":242,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",9.61,9.595,9.71,0.73,13965536.343132,5633,9.6748,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",9.53,9.7,9.46,9.64,0.425,4.61,13750930.75437,5093,9.6116,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",9.1,9.305,9.095,9.215,0.095,1.04,11842086.3625,5101,9.2364,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",9.06,9.15,9.12,0.1,1.11,14300771.349007,4314,9.108,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":638,"vwap":681},"2026-07-20",9.08,9.09,8.9199,9.02,-0.0903,-0.99,16637698.28097,9.0058,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-17",9.23,9.25,9.0198,9.1103,0.0803,0.89,17590046.36542,5380,9.0939,{"date":694,"open":191,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-16",9.085,8.745,9.03,0.1781,2.01,17670413.67537,6305,8.8721,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",8.995,9.015,8.7901,8.8519,-0.2581,-2.83,18497779.02365,6256,8.8609,{"date":715,"open":716,"high":685,"low":674,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",9.19,9.11,-0.01,-0.11,12031471.909,5096,9.1757,{"date":724,"open":725,"high":725,"low":726,"close":666,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":687},"2026-07-13",9.24,9.045,-0.08,-0.87,14092108.86765,4384,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":242,"percent_change":477,"volume":737,"transactions":9,"vwap":736},"2026-07-10",9.04,9.235,9,9.2,11859200,{"date":739,"open":740,"high":644,"low":666,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-09",9.399,9.13,-0.13,-1.4,13131000,{"date":746,"open":684,"high":747,"low":684,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-08",9.37,9.26,0.09,0.98,11087500,{"date":753,"open":717,"high":754,"low":664,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-07",9.292,9.17,-0.07,-0.76,13073500,{"date":760,"open":761,"high":762,"low":763,"close":725,"change":216,"percent_change":764,"volume":765,"transactions":9,"vwap":725},"2026-07-06",9.27,9.355,9.16,-0.65,11618300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",9.32,9.34,9.14,9.3,-0.02,-0.21,15796100,{"date":776,"open":777,"high":778,"low":779,"close":768,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":768},"2026-07-01",9.41,9.59,9.199,-0.126,-1.33,17574800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-30",9.47,9.49,9.33,9.446,0.066,0.7,12952500,{"date":793,"open":794,"high":645,"low":717,"close":795,"change":600,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-29",9.63,9.38,-4.19,20564200,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-26",9.93,9.97,9.68,9.79,-0.15,-1.51,21289700,{"date":808,"open":809,"high":810,"low":635,"close":811,"change":41,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-25",9.735,9.99,9.94,3.22,19392400,{"date":815,"open":816,"high":802,"low":771,"close":794,"change":19,"percent_change":19,"volume":817,"transactions":9,"vwap":794},"2026-06-24",9.66,19440500,{"date":819,"open":635,"high":820,"low":821,"close":794,"change":719,"percent_change":822,"volume":823,"transactions":9,"vwap":794},"2026-06-23",9.72,9.52,-1.13,12311700,{"date":825,"open":785,"high":826,"low":777,"close":597,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":597},"2026-06-22",9.775,0.43,4.62,16341600,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",9.48,9.641,9.255,9.31,-0.274,-2.86,16189500,{"date":840,"open":841,"high":842,"low":761,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",9.29,9.618,9.584,0.324,3.5,14739200,{"date":848,"open":716,"high":849,"low":741,"close":748,"change":850,"percent_change":552,"volume":851,"transactions":9,"vwap":748},"2026-06-16",9.277,0.001,11915200,{"date":853,"open":841,"high":771,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-15",9.18,9.259,-0.291,-3.05,18775500,{"date":860,"open":795,"high":861,"low":795,"close":862,"change":204,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-12",9.742,9.55,1.27,16490500,{"date":866,"open":867,"high":609,"low":777,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-11",9.58,9.43,-0.14,-1.46,20226700,{"date":873,"open":747,"high":778,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-10",9.35,9.57,0.238,2.55,18952300,{"date":880,"open":881,"high":832,"low":717,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-09",9.21,9.332,0.032,0.34,22020700,{"date":887,"open":725,"high":747,"low":770,"close":771,"change":16,"percent_change":827,"volume":888,"transactions":9,"vwap":771},"2026-06-08",14447000,{"date":890,"open":891,"high":761,"low":201,"close":748,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":748},"2026-06-05",8.99,0.285,3.18,19395700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":361,"volume":902,"transactions":9,"vwap":900},"2026-06-04",9.01,9.05,8.91,8.975,-0.145,12290900,{"date":904,"open":905,"high":736,"low":906,"close":666,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":666},"2026-06-03",8.96,8.875,0.22,2.47,13098200,{"date":911,"open":222,"high":912,"low":269,"close":913,"change":456,"percent_change":380,"volume":914,"transactions":9,"vwap":913},"2026-06-02",8.965,8.9,8641300,{"date":916,"open":347,"high":15,"low":407,"close":214,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":214},"2026-06-01",0.305,3.62,13226000,{"date":921,"open":455,"high":449,"low":454,"close":473,"change":667,"percent_change":922,"volume":923,"transactions":9,"vwap":473},"2026-05-29",1.2,14397100,{"date":925,"open":426,"high":443,"low":926,"close":433,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":433},"2026-05-28",8.325,-0.075,-0.89,8644000,{"date":931,"open":347,"high":367,"low":932,"close":933,"change":466,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-27",8.385,8.405,-2.38,14604400,{"date":937,"open":239,"high":271,"low":337,"close":328,"change":16,"percent_change":938,"volume":939,"transactions":9,"vwap":328},"2026-05-26",0.47,7992700,{"date":941,"open":387,"high":260,"low":942,"close":407,"change":242,"percent_change":943,"volume":944,"transactions":9,"vwap":407},"2026-05-22",8.475,0.82,9373500,{"date":946,"open":13,"high":269,"low":942,"close":395,"change":947,"percent_change":781,"volume":948,"transactions":9,"vwap":395},"2026-05-21",-0.115,10866900,{"date":950,"open":318,"high":951,"low":369,"close":952,"change":953,"percent_change":273,"volume":954,"transactions":9,"vwap":952},"2026-05-20",8.795,8.615,-0.185,12123000,{"date":956,"open":271,"high":957,"low":271,"close":202,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":202},"2026-05-19",8.94,0.169,1.96,18054500,{"date":962,"open":13,"high":963,"low":337,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-18",8.699,8.631,-0.019,-0.22,17709100,{"date":969,"open":223,"high":15,"low":970,"close":298,"change":667,"percent_change":971,"volume":972,"transactions":9,"vwap":298},"2026-05-15",8.645,1.17,10210500,{"date":974,"open":337,"high":975,"low":976,"close":249,"change":749,"percent_change":977,"volume":978,"transactions":9,"vwap":249},"2026-05-14",8.555,8.435,1.06,9833300,{"date":980,"open":970,"high":981,"low":976,"close":405,"change":869,"percent_change":982,"volume":983,"transactions":9,"vwap":405},"2026-05-13",8.675,-1.63,13380200,{"date":985,"open":347,"high":213,"low":443,"close":367,"change":100,"percent_change":986,"volume":987,"transactions":9,"vwap":367},"2026-05-12",1.3,11822800,{"date":989,"open":251,"high":395,"low":990,"close":337,"change":204,"percent_change":991,"volume":992,"transactions":9,"vwap":337},"2026-05-11",8.34,1.43,9054400,{"date":994,"open":241,"high":405,"low":990,"close":475,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":475},"2026-05-08",-0.04,-0.48,7856800,{"date":999,"open":1000,"high":251,"low":483,"close":241,"change":204,"percent_change":1001,"volume":1002,"transactions":9,"vwap":241},"2026-05-07",8.3,1.45,13157400,{"date":1004,"open":475,"high":348,"low":1005,"close":386,"change":371,"percent_change":1006,"volume":1007,"transactions":9,"vwap":386},"2026-05-06",8.215,-0.6,12207900,{"date":1009,"open":504,"high":1010,"low":1011,"close":990,"change":371,"percent_change":1006,"volume":1012,"transactions":9,"vwap":990},"2026-05-05",8.379,8.195,10367900,{"date":1014,"open":337,"high":337,"low":1015,"close":348,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":348},"2026-05-04",8.262,-0.12,-1.41,19046100,{"date":1020,"open":367,"high":288,"low":452,"close":387,"change":184,"percent_change":1021,"volume":1022,"transactions":9,"vwap":387},"2026-05-01",-1.05,14979600,{"date":1024,"open":452,"high":913,"low":1025,"close":367,"change":756,"percent_change":81,"volume":1026,"transactions":9,"vwap":367},"2026-04-30",8.31,20909400,{"date":1028,"open":182,"high":1029,"low":1030,"close":327,"change":719,"percent_change":1031,"volume":1032,"transactions":9,"vwap":327},"2026-04-29",8.85,8.579,-1.25,16312000,{"date":1034,"open":1029,"high":1035,"low":15,"close":1036,"change":66,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-28",8.885,8.78,0.57,9713000,{"date":1040,"open":298,"high":317,"low":300,"close":269,"change":667,"percent_change":1041,"volume":1042,"transactions":9,"vwap":269},"2026-04-27",1.16,5948300,{"date":1044,"open":202,"high":203,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-24",8.625,8.63,-0.31,-3.47,10399000,{"date":1051,"open":957,"high":1052,"low":212,"close":957,"change":552,"percent_change":100,"volume":1053,"transactions":9,"vwap":957},"2026-04-23",9.018,8890900,{"date":1055,"open":898,"high":717,"low":1056,"close":1057,"change":89,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-22",8.915,8.93,-2.19,10498900,{"date":1061,"open":1062,"high":763,"low":957,"close":741,"change":216,"percent_change":764,"volume":1063,"transactions":9,"vwap":741},"2026-04-21",8.95,13066900,{"date":1065,"open":1066,"high":754,"low":741,"close":716,"change":1067,"percent_change":505,"volume":1068,"transactions":9,"vwap":716},"2026-04-20",9.155,0.072,12600100,{"date":1070,"open":957,"high":1071,"low":899,"close":1072,"change":1073,"percent_change":742,"volume":1074,"transactions":9,"vwap":1072},"2026-04-17",9.125,9.118,-0.012,9536600,{"date":1076,"open":763,"high":769,"low":741,"close":741,"change":371,"percent_change":1077,"volume":1078,"transactions":9,"vwap":741},"2026-04-16",-0.54,8580800,{"date":1080,"open":741,"high":1081,"low":1082,"close":854,"change":1083,"percent_change":907,"volume":1084,"transactions":9,"vwap":854},"2026-04-15",9.229,9.115,0.02,6314600,{"date":1086,"open":868,"high":868,"low":1087,"close":763,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":763},"2026-04-14",9.035,-0.36,-3.78,10503300,{"date":1092,"open":1093,"high":802,"low":821,"close":821,"change":371,"percent_change":1094,"volume":1095,"transactions":9,"vwap":821},"2026-04-13",9.62,-0.52,7522000,{"date":1097,"open":802,"high":802,"low":1098,"close":875,"change":89,"percent_change":1099,"volume":1100,"transactions":9,"vwap":875},"2026-04-10",9.495,-2.05,12237400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-09",10.16,10.255,9.77,-0.57,-5.51,17447200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-08",10.2,10.43,10.12,10.34,-0.38,-3.54,8666700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1094,"volume":1124,"transactions":9,"vwap":1122},"2026-04-07",10.85,10.96,10.72,-0.056,15758500,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-06",10.93,10.77,10.776,-0.164,-1.5,8764500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-02",11.1,11.18,10.81,10.94,0.06,0.55,12926100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1144,"change":1016,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1144},"2026-04-01",10.88,11,10.725,-1.09,11214800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1145,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1145},"2026-03-31",11.2,11.225,10.89,-0.416,-3.64,17051200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-30",11.43,11.47,11.26,11.416,-0.094,-0.82,10233700,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-27",11.11,11.518,11.51,0.45,4.07,10127200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":232,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-26",10.91,11.08,10.795,11.06,1.84,14427200,{"date":1183,"open":1120,"high":1138,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-25",10.78,10.86,-0.23,-2.07,12631600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":667,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-24",11.03,11.111,10.98,11.09,0.91,10229400,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-23",11.01,10.84,10.99,-0.265,-2.35,17302500,{"date":1206,"open":1207,"high":59,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-20",11.14,11.135,11.255,0.201,1.82,9538700,{"date":1214,"open":1215,"high":1151,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-19",11.15,11.04,11.054,0.064,0.58,12533500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1201,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1201},"2026-03-18",10.8,11.045,10.74,0.27,2.52,9339800,{"date":1230,"open":1144,"high":1144,"low":1231,"close":1122,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1122},"2026-03-17",10.709,-0.187,-1.71,8759000,{"date":1236,"open":1194,"high":1237,"low":1185,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-16",11.13,10.907,-0.208,-1.87,8982100,{"date":1243,"open":1145,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":243,"volume":1248,"transactions":9,"vwap":1246},"2026-03-13",11.194,10.97,11.115,0.091,15068100,{"date":1250,"open":1201,"high":1251,"low":1176,"close":1252,"change":958,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-12",11.081,11.024,1.56,9183800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":477,"volume":1262,"transactions":9,"vwap":1260},"2026-03-11",10.675,10.915,10.645,10.855,0.083,7652300,{"date":1264,"open":1265,"high":1185,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-10",10.76,10.7,10.772,-0.048,-0.44,7341000,{"date":1272,"open":1273,"high":1208,"low":1274,"close":1275,"change":19,"percent_change":19,"volume":1276,"transactions":9,"vwap":1275},"2026-03-09",10.92,10.79,10.82,15376900,{"date":1278,"open":1225,"high":1260,"low":1279,"close":1275,"change":1226,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1275},"2026-03-06",10.625,2.56,12215100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":184,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-05",10.68,10.705,10.465,10.55,-0.85,15336400,{"date":1291,"open":1193,"high":1145,"low":1292,"close":1293,"change":1269,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-04",10.602,10.64,-3.97,17243200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1177,"change":19,"percent_change":19,"volume":1301,"transactions":9,"vwap":1177},"2026-03-03",11.37,11.4,11.053,8984000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1177,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1177},"2026-03-02",11.31,11.345,11.018,0.086,0.78,10011900,{"date":1311,"open":1136,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-27",11.24,10.985,10.994,-0.111,-1,9762800,{"date":1319,"open":1121,"high":1312,"low":1320,"close":1321,"change":1322,"percent_change":986,"volume":1323,"transactions":9,"vwap":1321},"2026-02-26",10.95,11.105,0.142,6242200,{"date":1325,"open":1320,"high":1326,"low":1176,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-25",11.043,10.963,-0.097,-0.88,5247400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1179,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1179},"2026-02-24",11.245,11.36,10.973,-0.18,-1.6,5857500,{"date":1340,"open":1321,"high":1341,"low":1177,"close":1312,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1312},"2026-02-23",11.352,0.253,2.3,5851100,{"date":1346,"open":1304,"high":1347,"low":1138,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-20",11.34,10.987,-0.283,-2.51,8445600,{"date":1353,"open":1347,"high":1354,"low":1355,"close":1356,"change":718,"percent_change":184,"volume":1357,"transactions":9,"vwap":1356},"2026-02-19",11.388,11.23,11.27,5872200,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-18",11.46,11.163,11.28,-0.203,-1.77,6418000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-17",11.65,11.77,11.45,11.483,-0.132,-1.14,9439700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-13",11.61,11.705,11.48,11.615,0.045,0.39,12697800,{"date":1385,"open":1386,"high":1387,"low":1347,"close":1388,"change":1389,"percent_change":233,"volume":1390,"transactions":9,"vwap":1388},"2026-02-12",11.35,11.68,11.57,0.265,13506900,{"date":1392,"open":1194,"high":1393,"low":1177,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-11",11.396,11.305,0.155,1.39,8932400,{"date":1399,"open":1400,"high":1136,"low":1185,"close":1215,"change":749,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1215},"2026-02-10",11.095,0.81,9003400,{"date":1404,"open":1405,"high":1386,"low":1260,"close":1179,"change":242,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1179},"2026-02-09",11.05,0.64,17698900,{"date":1409,"open":1410,"high":1370,"low":1127,"close":1201,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1201},"2026-02-06",11.33,0.598,5.75,14822700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-05",10.32,10.497,10.24,10.392,0.441,4.43,13089100,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-04",9.73,10.0050001,9.951,0.234,2.41,10096200,{"date":1432,"open":644,"high":1433,"low":1434,"close":1435,"change":321,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-03",9.845,9.425,9.717,1.78,12246900,{"date":1439,"open":597,"high":597,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-02",9.44,9.547,-0.163,-1.68,7470100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":635,"change":1450,"percent_change":922,"volume":1451,"transactions":9,"vwap":635},"2026-01-30",9.695,9.76,9.545,0.115,9751300,{"date":1453,"open":1454,"high":1455,"low":1449,"close":634,"change":1456,"percent_change":1219,"volume":1457,"transactions":9,"vwap":634},"2026-01-29",9.555,9.8,0.055,12596400,{"date":1459,"open":777,"high":1460,"low":1461,"close":599,"change":476,"percent_change":340,"volume":1462,"transactions":9,"vwap":599},"2026-01-28",9.6,9.365,9737400,{"date":1464,"open":802,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-27",9.75,9.475,-0.254,-2.61,8266100,{"date":1471,"open":816,"high":1105,"low":645,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-26",9.729,0.034,0.35,5095300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1447,"change":773,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1447},"2026-01-23",9.88,9.885,9.644,-2.12,5648700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1016,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-22",9.92,10.045,9.84,9.905,-1.2,4519000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":215,"percent_change":371,"volume":1497,"transactions":9,"vwap":1496},"2026-01-21",10.035,10.215,9.989,10.025,7799400,{"date":1499,"open":811,"high":1500,"low":618,"close":1501,"change":41,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-20",10.11,10.03,3.19,4956800,{"date":1505,"open":820,"high":1506,"low":1507,"close":820,"change":110,"percent_change":1047,"volume":1508,"transactions":9,"vwap":820},"2026-01-16",9.817,9.69,3563900,{"date":1510,"open":643,"high":1511,"low":645,"close":1465,"change":1512,"percent_change":1094,"volume":1513,"transactions":9,"vwap":1465},"2026-01-15",9.805,-0.051,7222100,{"date":1515,"open":645,"high":607,"low":645,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-14",9.801,0.227,2.37,9947700,{"date":1521,"open":868,"high":1522,"low":795,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-13",9.655,9.574,0.152,1.61,9037900,{"date":1528,"open":1529,"high":1530,"low":787,"close":1531,"change":1532,"percent_change":1171,"volume":1533,"transactions":9,"vwap":1531},"2026-01-12",9.4,9.435,9.422,0.042,5230500,{"date":1535,"open":786,"high":1536,"low":747,"close":795,"change":110,"percent_change":1537,"volume":1538,"transactions":9,"vwap":795},"2026-01-09",9.575,-0.32,5279800,{"date":1540,"open":1541,"high":634,"low":777,"close":777,"change":89,"percent_change":1542,"volume":1543,"transactions":9,"vwap":777},"2026-01-08",9.535,-2.08,4131000,{"date":1545,"open":1546,"high":1507,"low":1547,"close":633,"change":772,"percent_change":773,"volume":1548,"transactions":9,"vwap":633},"2026-01-07",9.675,9.454,6906500,{"date":1550,"open":1551,"high":1551,"low":1541,"close":794,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":794},"2026-01-06",10,-0.34,-3.41,8242600,{"date":1556,"open":1557,"high":1558,"low":1485,"close":801,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":801},"2026-01-05",10.145,10.22,-0.295,-2.87,6541400,{"date":1563,"open":1564,"high":1114,"low":1565,"close":1566,"change":1567,"percent_change":292,"volume":1568,"transactions":9,"vwap":1566},"2026-01-02",10.04,9.865,10.265,0.205,4686100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1261,"percent_change":243,"volume":1575,"transactions":9,"vwap":1574},"2025-12-31",9.98,10.07,9.975,10.06,1219300,{"date":1577,"open":1578,"high":1579,"low":801,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-30",10.05,10.08,9.977,-0.028,-0.28,1716600,{"date":1585,"open":1586,"high":1574,"low":1587,"close":1426,"change":320,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1426},"2025-12-29",10.02,9.985,0.15,1056900,{"date":1591,"open":1426,"high":1501,"low":608,"close":810,"change":552,"percent_change":667,"volume":1592,"transactions":9,"vwap":810},"2025-12-26",895600,{"date":1594,"open":1551,"high":1496,"low":1595,"close":1571,"change":718,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1571},"2025-12-24",9.96,-0.1,822200,{"date":1599,"open":1600,"high":1600,"low":1587,"close":810,"change":1601,"percent_change":1203,"volume":1602,"transactions":9,"vwap":810},"2025-12-23",10.14,-0.24,856500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1605,"change":995,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1605},"2025-12-22",10.23,10.308,10.19,-0.39,1858000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":110,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-19",10.31,10.36,10.206,10.27,-0.29,2494000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1202,"percent_change":1350,"volume":1624,"transactions":9,"vwap":1623},"2025-12-18",10.35,10.415,10.186,10.3,4331900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1456,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-17",10.4,10.57,10.38,10.565,0.52,4322200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":552,"percent_change":667,"volume":1639,"transactions":9,"vwap":1638},"2025-12-16",10.48,10.56,10.45,10.51,8280700,{"date":1641,"open":1104,"high":1642,"low":1104,"close":1643,"change":456,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-15",10.525,10.5,1.6,8342400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1211,"volume":1653,"transactions":9,"vwap":1651},"2025-12-12",10.18,10.37,10.162,10.335,0.185,3468500,{"date":1655,"open":1113,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-11",10.216,10.064,10.15,0.075,0.74,2182200,{"date":1663,"open":1494,"high":1558,"low":1664,"close":1665,"change":1336,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-10",10.055,10.075,-1.76,1870900,{"date":1669,"open":1623,"high":1629,"low":1558,"close":1104,"change":1670,"percent_change":1552,"volume":1671,"transactions":9,"vwap":1104},"2025-12-09",-0.035,1155400,{"date":1673,"open":1607,"high":1674,"low":1675,"close":1676,"change":100,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-08",10.315,10.125,10.29,1.08,1421900,{"date":1680,"open":1658,"high":1558,"low":1681,"close":1648,"change":194,"percent_change":804,"volume":1682,"transactions":9,"vwap":1648},"2025-12-05",10.1,2151900,{"date":1684,"open":1564,"high":1685,"low":1586,"close":1686,"change":514,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-04",10.288,10.195,1.44,1859900,{"date":1690,"open":1691,"high":1113,"low":1691,"close":1578,"change":749,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1578},"2025-12-03",10.01,0.9,1846900,{"date":1695,"open":610,"high":810,"low":1105,"close":1595,"change":772,"percent_change":89,"volume":1696,"transactions":9,"vwap":1595},"2025-12-02",2987100,{"date":1698,"open":1586,"high":1486,"low":1699,"close":1571,"change":772,"percent_change":89,"volume":1700,"transactions":9,"vwap":1571},"2025-12-01",9.9,2119200,{"date":1702,"open":1681,"high":1703,"low":1551,"close":1551,"change":1336,"percent_change":1364,"volume":1704,"transactions":9,"vwap":1551},"2025-11-28",10.135,1364100,{"date":1706,"open":1707,"high":1686,"low":1572,"close":1648,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1648},"2025-11-26",10.13,0.025,0.25,1594300,{"date":1712,"open":1713,"high":1714,"low":1113,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-11-25",10.295,10.42,10.155,-0.152,-1.47,2223300,{"date":1720,"open":1635,"high":1721,"low":1615,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-24",10.49,10.307,-0.273,-2.58,3462500,{"date":1727,"open":1265,"high":1200,"low":1638,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-21",10.58,-0.16,-1.49,4466600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1225,"change":1737,"percent_change":73,"volume":1738,"transactions":9,"vwap":1225},"2025-11-20",10.28,10.765,10.266,0.26,3975400,{"date":1740,"open":1741,"high":1257,"low":1637,"close":1635,"change":19,"percent_change":19,"volume":1742,"transactions":9,"vwap":1635},"2025-11-19",10.46,4353300,{"date":1744,"open":1745,"high":1721,"low":1103,"close":1635,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1635},"2025-11-18",10.245,0.435,4.33,2243800,{"date":1750,"open":1564,"high":1686,"low":1573,"close":1486,"change":495,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1486},"2025-11-17",0.85,1733300,{"date":1754,"open":811,"high":1493,"low":1455,"close":1595,"change":204,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1595},"2025-11-14",1.22,2067600,{"date":1758,"open":1093,"high":618,"low":1759,"close":1487,"change":1226,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1487},"2025-11-13",9.615,2.82,1862600,{"date":1763,"open":874,"high":1764,"low":1765,"close":875,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":875},"2025-11-12",9.589,9.345,0.168,1.79,1307200,{"date":1770,"open":777,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":184,"volume":1775,"transactions":9,"vwap":1773},"2025-11-11",9.45,9.36,9.402,-0.008,1334200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":777,"change":1729,"percent_change":1781,"volume":1782,"transactions":9,"vwap":777},"2025-11-10",9.42,9.525,9.285,-1.67,1563100,{"date":1784,"open":794,"high":1785,"low":1786,"close":875,"change":371,"percent_change":1094,"volume":1787,"transactions":9,"vwap":875},"2025-11-07",9.806,9.551,1680000,{"date":1789,"open":795,"high":596,"low":874,"close":1093,"change":1226,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1093},"2025-11-06",2.89,2115000,{"date":1793,"open":1529,"high":1794,"low":768,"close":874,"change":110,"percent_change":1537,"volume":1795,"transactions":9,"vwap":874},"2025-11-05",9.5,1706600,{"date":1797,"open":769,"high":1529,"low":1798,"close":795,"change":321,"percent_change":1799,"volume":1800,"transactions":9,"vwap":795},"2025-11-04",9.165,1.85,1834800,{"date":1802,"open":763,"high":685,"low":1803,"close":881,"change":580,"percent_change":1804,"volume":1805,"transactions":9,"vwap":881},"2025-11-03",9.032,-3.86,2768000,{"date":1807,"open":835,"high":1460,"low":654,"close":867,"change":1021,"percent_change":1808,"volume":1809,"transactions":9,"vwap":867},"2025-10-31",-9.88,4778900,{"date":1811,"open":1812,"high":1813,"low":1613,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-30",10.44,10.63,0.353,3.43,3017500,{"date":1818,"open":1819,"high":1629,"low":1648,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-29",10.21,10.277,-0.043,-0.42,769900,{"date":1825,"open":1613,"high":1637,"low":1558,"close":1416,"change":1596,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1416},"2025-10-28",-0.96,1174700,{"date":1829,"open":1629,"high":1635,"low":1613,"close":1714,"change":1016,"percent_change":1373,"volume":1830,"transactions":9,"vwap":1714},"2025-10-27",972200,{"date":1832,"open":1833,"high":1833,"low":1643,"close":1834,"change":804,"percent_change":743,"volume":1835,"transactions":9,"vwap":1834},"2025-10-24",10.67,10.54,706600,{"date":1837,"open":1275,"high":1838,"low":1839,"close":1839,"change":1729,"percent_change":1717,"volume":1840,"transactions":9,"vwap":1839},"2025-10-23",10.83,10.69,520700,{"date":1842,"open":1274,"high":1843,"low":1844,"close":1120,"change":1567,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1120},"2025-10-22",10.917,10.755,1.93,985100,{"date":1848,"open":1200,"high":1120,"low":1849,"close":1259,"change":1559,"percent_change":80,"volume":1850,"transactions":9,"vwap":1259},"2025-10-21",10.585,768900,{"date":1852,"open":1853,"high":1853,"low":1273,"close":1138,"change":195,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1138},"2025-10-20",11.07,-1.53,722300,{"date":1857,"open":1216,"high":1858,"low":1859,"close":1168,"change":1860,"percent_change":790,"volume":1861,"transactions":9,"vwap":1168},"2025-10-17",11.21,11.025,0.077,939600,{"date":1863,"open":1193,"high":1168,"low":1275,"close":1864,"change":1865,"percent_change":446,"volume":1866,"transactions":9,"vwap":1864},"2025-10-16",11.033,0.073,669200,{"date":1868,"open":1127,"high":1869,"low":1870,"close":1121,"change":16,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1121},"2025-10-15",11.116,10.87,0.37,762200,{"date":1874,"open":1201,"high":1168,"low":1274,"close":1273,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1273},"2025-10-14",0.175,1.63,806200,{"date":1879,"open":1144,"high":1153,"low":1122,"close":1880,"change":466,"percent_change":1240,"volume":1881,"transactions":9,"vwap":1880},"2025-10-13",10.745,640000,{"date":1883,"open":1884,"high":1320,"low":1627,"close":1320,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1320},"2025-10-10",10.47,0.545,5.24,981000,{"date":1889,"open":1834,"high":1284,"low":1890,"close":1891,"change":947,"percent_change":1147,"volume":1892,"transactions":9,"vwap":1891},"2025-10-09",10.39,10.405,554200,{"date":1894,"open":1813,"high":1895,"low":1637,"close":1896,"change":195,"percent_change":361,"volume":1897,"transactions":9,"vwap":1896},"2025-10-08",10.716,10.52,479900,{"date":1899,"open":1225,"high":1900,"low":1293,"close":1839,"change":1901,"percent_change":1088,"volume":1902,"transactions":9,"vwap":1839},"2025-10-07",10.75,-0.039,73400,{"date":1904,"open":1900,"high":1121,"low":1839,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-06",10.729,-0.066,-0.61,234600,{"date":1910,"open":1911,"high":1223,"low":1628,"close":1178,"change":1912,"percent_change":1396,"volume":1913,"transactions":9,"vwap":1178},"2025-10-03",10.62,0.148,168600,{"date":1915,"open":1916,"high":1137,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-02",10.73,10.635,10.647,-0.083,-0.77,210000,{"date":1923,"open":1153,"high":1273,"low":1833,"close":1916,"change":371,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1916},"2025-10-01",-0.46,322100,{"date":1927,"open":1284,"high":1928,"low":1284,"close":1184,"change":1929,"percent_change":971,"volume":1930,"transactions":9,"vwap":1184},"2025-09-30",10.854,0.125,262600,{"date":1932,"open":1128,"high":1274,"low":1259,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-09-29",10.655,-0.125,-1.16,200400,{"date":1938,"open":1275,"high":1200,"low":1122,"close":1184,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1184},"2025-09-26",-0.057,-0.53,285100,{"date":1943,"open":1265,"high":1273,"low":1122,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-09-25",10.837,0.092,0.86,400100,{"date":1949,"open":1636,"high":1950,"low":1287,"close":1880,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1880},"2025-09-24",10.779,0.023,0.21,460300,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-23",10.382,10.742,10.722,0.202,1.92,544200,{"date":1963,"open":1613,"high":1896,"low":1613,"close":1896,"change":1652,"percent_change":1767,"volume":1964,"transactions":9,"vwap":1896},"2025-09-22",287100,{"date":1966,"open":1623,"high":1629,"low":1558,"close":1651,"change":1967,"percent_change":216,"volume":1968,"transactions":9,"vwap":1651},"2025-09-19",-0.006,485600,{"date":1970,"open":1623,"high":1812,"low":1418,"close":1971,"change":1972,"percent_change":995,"volume":1973,"transactions":9,"vwap":1971},"2025-09-18",10.341,-0.004,340100,{"date":1975,"open":1976,"high":1977,"low":1558,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-17",10.25,10.442,10.345,0.135,1.32,470100,{"date":1983,"open":1984,"high":1676,"low":1707,"close":1819,"change":1934,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1819},"2025-09-16",10.26,-1.21,428800,{"date":1988,"open":1629,"high":1629,"low":1989,"close":1651,"change":869,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1651},"2025-09-15",10.228,-1.34,235700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":495,"percent_change":943,"volume":1998,"transactions":9,"vwap":1997},"2025-09-12",10.395,10.552,10.365,10.475,443900,{"date":2000,"open":1114,"high":1621,"low":2001,"close":1890,"change":552,"percent_change":667,"volume":2002,"transactions":9,"vwap":1890},"2025-09-11",10.322,356400,{"date":2004,"open":1572,"high":2005,"low":1572,"close":1629,"change":884,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1629},"2025-09-10",10.428,3.39,547800,{"date":2009,"open":1113,"high":2010,"low":1691,"close":1564,"change":1596,"percent_change":679,"volume":2011,"transactions":9,"vwap":1564},"2025-09-09",10.172,581900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1600,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1600},"2025-09-08",10.17,10.229,10.062,-0.162,-1.57,378400,{"date":2021,"open":1648,"high":1606,"low":2022,"close":2023,"change":1524,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-05",10.139,10.302,1.5,468500,{"date":2027,"open":1613,"high":1649,"low":1600,"close":1658,"change":2028,"percent_change":2029,"volume":1961,"transactions":9,"vwap":1658},"2025-09-04",-0.455,-4.29,{"date":2031,"open":1293,"high":2032,"low":2033,"close":2034,"change":194,"percent_change":869,"volume":2035,"transactions":9,"vwap":2034},"2025-09-03",10.669,10.541,10.605,228400,{"date":2037,"open":1266,"high":1267,"low":2038,"close":1911,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1911},"2025-09-02",10.59,0.153,1.46,447500,{"date":2043,"open":2044,"high":1721,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-08-29",10.33,10.467,0.137,1.33,458100,{"date":2050,"open":1112,"high":2051,"low":2052,"close":2044,"change":1016,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2044},"2025-08-28",10.492,10.289,-1.15,362700,{"date":2056,"open":1112,"high":1635,"low":1627,"close":1637,"change":718,"percent_change":1596,"volume":2057,"transactions":9,"vwap":1637},"2025-08-27",317400,{"date":2059,"open":53,"high":1728,"low":2060,"close":1741,"change":2061,"percent_change":1601,"volume":2062,"transactions":9,"vwap":1741},"2025-08-26",10.455,-0.025,386000,{"date":2064,"open":1896,"high":1896,"low":1714,"close":2065,"change":1381,"percent_change":827,"volume":2066,"transactions":9,"vwap":2065},"2025-08-25",10.485,341100,{"date":2068,"open":1225,"high":1200,"low":2069,"close":1812,"change":115,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1812},"2025-08-22",10.432,-3.06,774700,{"date":2073,"open":1900,"high":1200,"low":1900,"close":1128,"change":749,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1128},"2025-08-21",0.84,319000,{"date":2077,"open":1834,"high":1137,"low":53,"close":1284,"change":151,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1284},"2025-08-20",1.71,222700,{"date":2081,"open":1994,"high":2082,"low":1890,"close":1643,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1643},"2025-08-19",10.529,0.16,1.55,195900,{"date":2087,"open":1629,"high":2088,"low":1416,"close":1114,"change":2089,"percent_change":869,"volume":2090,"transactions":9,"vwap":1114},"2025-08-18",10.462,-0.014,216400,{"date":2092,"open":1676,"high":1627,"low":1558,"close":2093,"change":350,"percent_change":2083,"volume":2094,"transactions":9,"vwap":2093},"2025-08-15",10.354,373100,{"date":2096,"open":1638,"high":2097,"low":1976,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-08-14",10.515,10.337,-0.308,-2.89,620800,{"date":2103,"open":1900,"high":1265,"low":1813,"close":1259,"change":901,"percent_change":1990,"volume":2104,"transactions":9,"vwap":1259},"2025-08-13",287900,{"date":2106,"open":1900,"high":1176,"low":1839,"close":1274,"change":965,"percent_change":1336,"volume":2107,"transactions":9,"vwap":1274},"2025-08-12",291400,{"date":2109,"open":1225,"high":2110,"low":1916,"close":2111,"change":2112,"percent_change":340,"volume":2054,"transactions":9,"vwap":2111},"2025-08-11",10.845,10.809,0.074,{"date":2114,"open":1266,"high":2115,"low":2116,"close":2117,"change":1708,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-08",10.769,10.685,10.735,0.23,326500,{"date":2121,"open":1184,"high":1275,"low":2122,"close":2123,"change":110,"percent_change":1582,"volume":2124,"transactions":9,"vwap":2123},"2025-08-07",10.555,10.71,812700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1225,"change":1269,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1225},"2025-08-06",11.171,11.189,10.732,-3.94,1227300,{"date":2133,"open":2134,"high":1355,"low":1179,"close":1136,"change":2135,"percent_change":679,"volume":2136,"transactions":9,"vwap":1136},"2025-08-05",11.22,-0.112,1483500,{"date":2138,"open":1201,"high":59,"low":1201,"close":2139,"change":2140,"percent_change":2084,"volume":2141,"transactions":9,"vwap":2139},"2025-08-04",11.292,0.172,1163900,{"date":2143,"open":1177,"high":2144,"low":1153,"close":2145,"change":1401,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-01",11.215,11.12,7.86,1828600,{"date":2149,"open":1558,"high":1890,"low":2014,"close":1612,"change":2150,"percent_change":743,"volume":2151,"transactions":9,"vwap":1612},"2025-07-31",-0.146,2179700,{"date":2153,"open":1629,"high":1896,"low":1629,"close":2154,"change":2155,"percent_change":1382,"volume":2156,"transactions":9,"vwap":2154},"2025-07-30",10.456,0.041,858600,{"date":2158,"open":1676,"high":2159,"low":1984,"close":1621,"change":1659,"percent_change":636,"volume":2160,"transactions":9,"vwap":1621},"2025-07-29",10.448,315100,{"date":2162,"open":1676,"high":1620,"low":1615,"close":1114,"change":371,"percent_change":996,"volume":2163,"transactions":9,"vwap":1114},"2025-07-28",138800,{"date":2165,"open":1620,"high":1891,"low":1620,"close":1890,"change":2166,"percent_change":827,"volume":2167,"transactions":9,"vwap":1890},"2025-07-25",0.044,126800,{"date":2169,"open":1643,"high":1643,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-07-24",10.272,10.346,-0.198,-1.88,362400,{"date":2176,"open":1896,"high":2177,"low":1896,"close":2178,"change":2179,"percent_change":1016,"volume":2180,"transactions":9,"vwap":2178},"2025-07-23",10.582,10.544,-0.013,117600,{"date":2182,"open":1721,"high":1911,"low":1741,"close":2183,"change":1067,"percent_change":340,"volume":2184,"transactions":9,"vwap":2183},"2025-07-22",10.557,263700,{"date":2186,"open":2187,"high":2187,"low":1884,"close":2065,"change":901,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2065},"2025-07-21",10.66,-1.36,309900,{"date":2191,"open":1266,"high":1128,"low":1911,"close":1813,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1813},"2025-07-18",-0.099,-0.92,164300,{"date":2196,"open":1128,"high":2197,"low":2123,"close":1905,"change":2198,"percent_change":1537,"volume":2199,"transactions":9,"vwap":1905},"2025-07-17",10.796,-0.034,342100,{"date":2201,"open":2187,"high":1223,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-07-16",10.65,10.763,0.143,1.35,218200,{"date":2208,"open":2209,"high":1293,"low":1728,"close":1911,"change":772,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1911},"2025-07-15",10.61,-0.19,61800,{"date":2213,"open":1833,"high":1285,"low":2209,"close":1293,"change":110,"percent_change":1582,"volume":2214,"transactions":9,"vwap":1293},"2025-07-14",78900,{"date":2216,"open":1900,"high":1274,"low":2217,"close":1833,"change":869,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1833},"2025-07-11",10.6,-1.3,172800,{"date":2221,"open":1137,"high":1258,"low":1184,"close":1137,"change":160,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1137},"2025-07-10",0.28,145300,{"date":2225,"open":1870,"high":2226,"low":1266,"close":1184,"change":195,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1184},"2025-07-09",10.885,-1.55,682700,{"date":2230,"open":1900,"high":1193,"low":1900,"close":1320,"change":1952,"percent_change":959,"volume":2231,"transactions":9,"vwap":1320},"2025-07-08",176700,{"date":2233,"open":1265,"high":1184,"low":2123,"close":1225,"change":718,"percent_change":184,"volume":2234,"transactions":9,"vwap":1225},"2025-07-07",166200,{"date":2236,"open":2237,"high":1200,"low":2123,"close":1900,"change":195,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1900},"2025-07-03",10.785,-1.56,210900,{"date":2241,"open":1176,"high":1138,"low":1838,"close":1273,"change":66,"percent_change":17,"volume":2242,"transactions":9,"vwap":1273},"2025-07-02",239700,{"date":2244,"open":1176,"high":2245,"low":2246,"close":1870,"change":756,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1870},"2025-07-01",10.995,10.814,-0.64,234300,{"date":2250,"open":1225,"high":1138,"low":1916,"close":1138,"change":232,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1138},"2025-06-30",1.86,130900,{"date":2254,"open":1176,"high":1179,"low":1225,"close":1225,"change":1047,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1225},"2025-06-27",-2.81,592500,{"date":2258,"open":1312,"high":1304,"low":2259,"close":1405,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1405},"2025-06-26",11.0050001,-0.26,-2.3,433200,{"date":2264,"open":2265,"high":2266,"low":1168,"close":1304,"change":16,"percent_change":1474,"volume":2267,"transactions":9,"vwap":1304},"2025-06-25",11.19,11.355,124800,{"date":2269,"open":2270,"high":1305,"low":2265,"close":1356,"change":1537,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1356},"2025-06-24",11.29,-2.76,264500,{"date":2274,"open":1170,"high":2275,"low":1379,"close":2276,"change":2277,"percent_change":790,"volume":2278,"transactions":9,"vwap":2276},"2025-06-23",11.64,11.59,0.08,83200,{"date":2280,"open":1362,"high":2281,"low":1312,"close":1170,"change":2083,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1170},"2025-06-20",11.585,1.41,411800,{"date":2285,"open":1151,"high":1334,"low":1177,"close":1386,"change":100,"percent_change":750,"volume":2286,"transactions":9,"vwap":1386},"2025-06-18",202200,{"date":2288,"open":1151,"high":1312,"low":1135,"close":1312,"change":2277,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1312},"2025-06-17",0.72,181500,{"date":2292,"open":1334,"high":2293,"low":1168,"close":2294,"change":966,"percent_change":2295,"volume":2167,"transactions":9,"vwap":2294},"2025-06-16",11.38,11.16,-1.93,{"date":2297,"open":1170,"high":1170,"low":2298,"close":2293,"change":476,"percent_change":1037,"volume":2299,"transactions":9,"vwap":2293},"2025-06-13",11.275,238300,{"date":2301,"open":2293,"high":2302,"low":59,"close":2303,"change":2304,"percent_change":16,"volume":2305,"transactions":9,"vwap":2303},"2025-06-12",11.392,11.315,0.005,141100,{"date":2307,"open":1168,"high":2303,"low":2308,"close":1304,"change":907,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1304},"2025-06-11",11.086,1.98,80300,{"date":2312,"open":1237,"high":2313,"low":1177,"close":1194,"change":110,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1194},"2025-06-10",11.25,-0.27,106700,{"date":2317,"open":2134,"high":2318,"low":1853,"close":2145,"change":195,"percent_change":805,"volume":2319,"transactions":9,"vwap":2145},"2025-06-09",11.325,168000,{"date":2321,"open":1334,"high":1370,"low":1362,"close":2270,"change":1537,"percent_change":2271,"volume":2322,"transactions":9,"vwap":2270},"2025-06-06",185100,{"date":2324,"open":2325,"high":1380,"low":2326,"close":1377,"change":772,"percent_change":195,"volume":2327,"transactions":9,"vwap":1377},"2025-06-05",11.53,11.335,478700,{"date":2329,"open":2330,"high":2331,"low":2276,"close":2332,"change":184,"percent_change":1920,"volume":2333,"transactions":9,"vwap":2332},"2025-06-04",11.67,11.74,11.63,52200,{"date":2335,"open":2336,"high":2331,"low":2337,"close":2338,"change":1139,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-03",11.66,11.56,11.72,0.51,57100,{"date":2342,"open":2343,"high":2344,"low":1368,"close":2336,"change":1016,"percent_change":185,"volume":2345,"transactions":9,"vwap":2336},"2025-06-02",11.78,11.89,117300,{"date":2347,"open":2348,"high":2349,"low":2338,"close":2343,"change":242,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2343},"2025-05-30",11.76,11.925,0.6,222100,{"date":2353,"open":1388,"high":2354,"low":2355,"close":2356,"change":371,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-29",11.79,11.555,11.71,-0.43,143200,{"date":2360,"open":2336,"high":2343,"low":1380,"close":2348,"change":242,"percent_change":2350,"volume":2361,"transactions":9,"vwap":2348},"2025-05-28",47700,{"date":2363,"open":2364,"high":2344,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-05-27",11.86,11.655,11.69,-0.3,-2.5,79400,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-05-23",12.13,11.905,11.99,0.13,1.1,186000,{"date":2379,"open":2380,"high":2381,"low":2338,"close":2364,"change":1016,"percent_change":1316,"volume":2382,"transactions":9,"vwap":2364},"2025-05-22",11.97,12.02,218300,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":321,"percent_change":1687,"volume":2389,"transactions":9,"vwap":2388},"2025-05-21",11.96,12.03,11.85,11.98,165800,{"date":2391,"open":2331,"high":2392,"low":2393,"close":2394,"change":2375,"percent_change":668,"volume":2395,"transactions":9,"vwap":2394},"2025-05-20",11.87,11.73,11.81,65700,{"date":2397,"open":2398,"high":2399,"low":2336,"close":1387,"change":110,"percent_change":2260,"volume":2400,"transactions":9,"vwap":1387},"2025-05-19",11.93,11.955,152700,{"date":2402,"open":2393,"high":2403,"low":2366,"close":2356,"change":718,"percent_change":184,"volume":2404,"transactions":9,"vwap":2356},"2025-05-16",11.775,67300,{"date":2406,"open":1368,"high":2364,"low":1368,"close":2338,"change":1737,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2338},"2025-05-15",2.27,926200,{"date":2410,"open":1298,"high":2411,"low":2412,"close":1360,"change":242,"percent_change":139,"volume":2413,"transactions":9,"vwap":1360},"2025-05-14",11.5,11.362,268000,{"date":2415,"open":1299,"high":2416,"low":1151,"close":2417,"change":804,"percent_change":2218,"volume":2418,"transactions":9,"vwap":2417},"2025-05-13",11.44,11.39,355100,{"date":2420,"open":2417,"high":2421,"low":1347,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-05-12",11.715,11.54,-1.01,-8.05,288800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":995,"percent_change":1537,"volume":2432,"transactions":9,"vwap":2431},"2025-05-09",12.53,12.668,12.45,12.55,214700,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1186,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-05-08",12.65,12.81,12.46,12.59,-1.79,294100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2314,"percent_change":311,"volume":2447,"transactions":9,"vwap":2446},"2025-05-07",13.06,13.08,12.665,12.82,318800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":667,"percent_change":477,"volume":2454,"transactions":9,"vwap":2453},"2025-05-06",13.14,13.16,12.93,13.09,169800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1709,"percent_change":959,"volume":2461,"transactions":9,"vwap":2460},"2025-05-05",12.979,13.05,12.885,12.99,143400,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":718,"percent_change":727,"volume":2468,"transactions":9,"vwap":2467},"2025-05-02",12.63,12.98,12.555,12.74,810200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1608,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-01",12.67,12.916,12.62,12.75,-2.97,1194500,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2450,"change":1952,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2450},"2025-04-30",13.3,13.507,13.095,1.62,367700,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2452,"change":1083,"percent_change":1588,"volume":2488,"transactions":9,"vwap":2452},"2025-04-29",13.17,12.89,356700,{"date":2490,"open":2491,"high":2453,"low":2467,"close":2492,"change":667,"percent_change":1308,"volume":2493,"transactions":9,"vwap":2492},"2025-04-28",12.76,12.91,193100,{"date":2495,"open":2452,"high":2496,"low":2497,"close":2436,"change":1442,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2436},"2025-04-25",13.04,12.745,-1.26,132100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-04-24",13.39,13.44,12.965,12.973,-0.447,-3.33,246600,{"date":2510,"open":2486,"high":2503,"low":2511,"close":2512,"change":1006,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-04-23",12.88,13.42,-4.28,516900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-04-22",14.26,14.32,13.71,14.02,-0.51,-3.51,286800,{"date":175,"open":2525,"high":171,"low":2525,"close":2526,"change":151,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},14.35,14.53,1.25,181400]