[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHAU":3,"homepage-market-summary":30,"stock-historical-CHAU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CHAU","2026-10-02",{"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 CSI 300 China A Share Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3114,0.44356,"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},19.19,19.15,19.31,19.115,19.44,-0.25,-1.29,19120.04793,26.1,18.64,152574.1664400717,7.4,2884,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},13.06,194701,71065815.776458,44.29,"2025-04-22",[182,185,195,206,215,224,234,244,254,265,276,285,296,305,315,326,336,344,354,364,374,383,391,401,411,422,433,442,451,461,471,479,489,499,510,520,530,539,549,559,569,579,587,594,604,612,620,630,640,648,657,666,676,687,697,706,715,725,736,746,753,761,770,779,785,792,800,809,818,826,834,841,848,855,862,870,877,885,892,898,905,914,920,927,932,939,947,955,964,968,975,983,989,994,1003,1011,1015,1022,1028,1036,1043,1050,1059,1065,1069,1075,1083,1089,1095,1102,1108,1115,1122,1129,1135,1141,1147,1152,1159,1165,1172,1176,1184,1190,1195,1202,1210,1217,1220,1226,1234,1241,1249,1254,1262,1270,1277,1283,1291,1297,1302,1307,1315,1321,1325,1330,1335,1340,1346,1353,1360,1365,1371,1377,1383,1391,1396,1401,1407,1412,1418,1424,1430,1433,1438,1445,1451,1458,1463,1470,1475,1481,1487,1493,1497,1500,1503,1511,1516,1521,1525,1530,1534,1541,1546,1550,1554,1560,1564,1570,1578,1583,1588,1593,1599,1603,1608,1615,1620,1626,1631,1634,1638,1643,1647,1652,1656,1660,1668,1672,1679,1683,1689,1696,1701,1707,1714,1721,1727,1731,1738,1744,1749,1754,1759,1765,1769,1775,1779,1785,1789,1796,1801,1807,1812,1815,1819,1823,1826,1832,1838,1842,1846,1851,1856,1863,1870,1873,1879,1882,1885,1889,1893,1897,1902,1908,1913,1918,1922,1928,1933,1938,1946,1952,1955,1959,1963,1968,1972,1978,1984,1992,2001,2007,2010,2016,2022,2030,2035,2041,2048,2055,2063,2070,2078,2085,2094,2100,2107,2114,2120,2126,2132,2138,2145,2152,2159,2167,2173,2180,2187,2195,2200,2206,2212,2217,2221,2229,2236,2241,2248,2256,2263,2270,2277,2285,2292,2298,2304,2311,2318,2323,2330,2337,2343,2350,2356,2362,2367,2373,2379,2383,2389,2393,2398,2404,2411,2418,2425,2430,2435,2443,2447,2453,2460,2464,2468,2473,2479,2486,2490,2496,2501,2507,2514,2519,2524,2532,2537,2545,2552,2556,2561,2568,2572],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},189,19.2073,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",19.2,19.4799,19.17,0.03,0.15,101831.708235,371,19.3026,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",19.51,19.515,19.35,19.41,0.02,0.1,23023.749622,196,19.4585,{"date":207,"open":208,"high":209,"low":187,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",19.32,19.39,0.2,1.04,21774.986135,172,19.3022,{"date":216,"open":217,"high":217,"low":218,"close":17,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",19.25,19.01,-0.73,-3.66,105082.34166,585,19.1702,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",19.94,19.78,19.92,-0.11,-0.55,47290.889088,331,19.8678,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",20.25,19.9389,20.03,-0.5,-2.44,49267.5194,457,20.0679,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",20.73,20.52,20.53,-0.74,-3.48,41721.222295,317,20.6104,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",21.245,21.325,21.14,21.27,-0.17,-0.79,15451.510618,122,21.2354,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",21.28,21.48,21.1701,21.44,0.61,2.93,76533.31209,309,21.3052,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":127,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",20.86,20.69,20.83,1.96,10805.4742,125,20.7957,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",20.49,20.5399,20.4294,20.43,0.1604,0.79,23573.94387,153,20.4861,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":122,"volume":302,"transactions":303,"vwap":304},"2026-09-16",20.57,20.21,20.2696,0.0501,70860.949298,142,20.4834,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",20.4,20.18,20.2195,-0.2953,-1.44,22390.148008,244,20.267,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",20.41,20.57327,20.38,20.5148,-0.2452,-1.18,26634.942774,217,20.4534,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",20.87,20.91,20.72,20.76,0,25961.088845,201,20.7933,{"date":337,"open":338,"high":338,"low":246,"close":331,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",20.98,-0.491,-2.31,26829.8722,236,20.8487,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",21.33,21.3962,21.251,-0.0518,-0.24,30635.455808,178,21.3045,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":230,"volume":361,"transactions":362,"vwap":363},"2026-09-08",21.34,21.3999,21.26,21.3028,-0.1172,23276.942207,167,21.3275,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",21.24,21.438,21.42,0.125,0.59,21484.871054,143,21.3711,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":369,"percent_change":370,"volume":380,"transactions":381,"vwap":382},"2026-09-03",21.15,21.35,21.116,21.295,29101.3522,288,21.2509,{"date":384,"open":358,"high":358,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":324,"vwap":390},"2026-09-02",21.152,21.17,-0.29,-1.35,20377.681477,21.1648,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",21.62,21.39,21.46,-0.1566,-0.72,24624.022108,211,21.5238,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",21.74,21.615,21.6166,0.0766,0.36,40433.667591,241,21.6851,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",21.77,21.83,21.505,21.54,-0.35,-1.6,37703.435627,257,21.6515,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",21.87,22,21.75,21.89,0.41,1.91,76409.076226,460,21.8953,{"date":434,"open":435,"high":436,"low":268,"close":268,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",21.52,21.555,0.18,0.85,39177.434076,203,21.5093,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":66,"volume":448,"transactions":449,"vwap":450},"2026-08-25",21.36,21.2,21.3,0.19,26743.953256,194,21.2604,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",21.37,21.1099,21.11,-0.69,-3.17,105677.611278,584,21.1753,{"date":462,"open":414,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",21.86,21.72,21.8,0.26,1.21,29981.362645,276,21.8126,{"date":472,"open":270,"high":473,"low":474,"close":416,"change":112,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",21.56,21.4,-0.05,49289.206576,310,21.3884,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",21.69,21.4551,21.55,-0.835,-3.73,95770.040177,669,21.5631,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",22.6,22.35,22.385,-0.335,-1.47,34961.4062,293,22.4329,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",22.73,22.8393,22.7,22.72,0.56,2.53,61505.271239,465,22.7782,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":475,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",22.23,22.2408,22.13,22.16,-0.23,22061.999973,198,22.2088,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",22.2601,22.3515,22.21,-0.32,-1.42,61586.662105,334,22.2682,{"date":531,"open":491,"high":532,"low":533,"close":534,"change":428,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",22.62,22.495,22.53,1.85,48702.295937,470,22.5597,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":418,"volume":546,"transactions":547,"vwap":548},"2026-08-11",22.26,22.2679,22.09,22.12,-0.36,50097.20218,484,22.1455,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",22.54,22.45,22.48,-0.2,-0.88,45547.455214,453,22.4782,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",22.65,22.68,22.57,0.53,2.39,87396.869062,499,22.6211,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":122,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",22.08,22.2292,22.07,22.15,1.14,96448.438812,686,22.1188,{"date":580,"open":581,"high":514,"low":582,"close":582,"change":447,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",22.1,21.9,0.88,147625.991113,1073,22.0261,{"date":588,"open":474,"high":464,"low":444,"close":589,"change":564,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",21.71,2.5,275985.714556,1062,21.5413,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":417,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",21.05,21.205,20.935,21.18,-1.63,398154.588197,2651,21.1455,{"date":605,"open":483,"high":606,"low":356,"close":607,"change":608,"percent_change":230,"volume":609,"transactions":610,"vwap":611},"2026-07-31",21.63,21.53,-0.12,154537.143532,1254,21.4867,{"date":613,"open":614,"high":464,"low":599,"close":615,"change":52,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",21.19,21.65,2.32,207278.157942,1346,21.5628,{"date":621,"open":358,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",21.58,21.13,21.16,-0.06,-0.28,208501.493104,843,21.2896,{"date":631,"open":267,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",21.29,21.0698,21.22,-1.07,-4.8,143460.565559,971,21.2067,{"date":641,"open":642,"high":492,"low":574,"close":643,"change":644,"percent_change":565,"volume":645,"transactions":646,"vwap":647},"2026-07-27",22.3,22.29,0.52,202423.967443,837,22.2535,{"date":649,"open":427,"high":650,"low":651,"close":413,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",21.9875,21.7337,-0.535,-2.4,117022.432589,853,21.8653,{"date":658,"open":659,"high":534,"low":660,"close":661,"change":350,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",22.41,22.2699,22.305,-1.06,65178.3852,466,22.4038,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",22.38,22.59,22.545,-0.095,-0.42,173242.086612,881,22.4919,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",22.5,22.645,22.4401,22.64,1.27,5.94,459101.188599,1690,22.5418,{"date":688,"open":689,"high":690,"low":691,"close":453,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",21.38,21.5812,21.32,0.48,2.3,209148.325739,1279,21.4758,{"date":698,"open":246,"high":699,"low":700,"close":701,"change":322,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",20.95,20.58,20.89,-5.35,391524.937721,1806,20.8049,{"date":707,"open":708,"high":708,"low":709,"close":573,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",22.43,22.04,-1.13,-4.87,180377.623976,952,22.1063,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",23.42,23.055,23.2,-0.07,-0.3,71020.261163,488,23.2367,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",23.17,23.36,23.13,23.27,1.22,5.53,79651.198618,654,23.1477,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",22.24,22.015,22.05,-1.15,-4.96,151434.295499,992,22.1158,{"date":747,"open":748,"high":748,"low":749,"close":719,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":719},"2026-07-10",23.24,23.040001,-0.66,-2.77,70300,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",23.65,23.9,23.86,1.362,6.05,92800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",22.4,22.56,22.25,22.498,-0.432,-1.88,103400,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",23,23.07,22.76,22.93,-0.56,-2.38,61900,{"date":780,"open":719,"high":781,"low":719,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",23.49,0.57,2.49,51800,{"date":786,"open":787,"high":788,"low":504,"close":789,"change":600,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-02",23.3,23.45,22.92,-6.64,106400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":672,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-01",24.53,24.72,24.4,24.55,-1.68,62600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",24.87,25.01,24.75,24.97,0.545,2.23,35200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",24.18,24.44,24.01,24.425,0.465,1.94,37700,{"date":819,"open":820,"high":821,"low":755,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-26",23.99,24.07,23.96,-1.1,-4.39,130300,{"date":827,"open":65,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",25.32,24.88,25.059999,1.12,4.68,121400,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":635,"volume":840,"transactions":9,"vwap":838},"2026-06-24",24.08,23.83,23.94,-0.26,57900,{"date":842,"open":843,"high":794,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",24.33,24.2,-1.8,-6.92,151500,{"date":849,"open":850,"high":25,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",25.78,26,1.25,5.05,187400,{"date":856,"open":857,"high":857,"low":858,"close":804,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":804},"2026-06-18",24.93,24.7,0.51,2.1,99800,{"date":863,"open":864,"high":795,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",24.58,24.15,24.24,-0.02,-0.08,59300,{"date":871,"open":872,"high":873,"low":866,"close":874,"change":22,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-16",24.37,24.46,24.26,-1.02,41900,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",24.34,24.61,24.51,1.11,4.74,169800,{"date":886,"open":717,"high":887,"low":888,"close":889,"change":152,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-12",23.54,23.33,23.4,1.52,97600,{"date":893,"open":708,"high":773,"low":708,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-11",23.049999,0.47,2.08,110500,{"date":899,"open":900,"high":789,"low":670,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-10",22.85,22.58,-0.4,-1.74,93900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-09",23.18,23.43,22.52,22.98,0.58,2.59,175400,{"date":915,"open":764,"high":764,"low":916,"close":763,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":763},"2026-06-08",22.37,-0.44,-1.93,107800,{"date":921,"open":922,"high":922,"low":501,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",23.46,22.84,-1.5,-6.16,239400,{"date":928,"open":929,"high":929,"low":930,"close":879,"change":387,"percent_change":322,"volume":931,"transactions":9,"vwap":879},"2026-06-04",24.48,24.25,42500,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":608,"volume":938,"transactions":9,"vwap":936},"2026-06-03",24.81,24.56,24.63,-0.03,98900,{"date":940,"open":941,"high":942,"low":881,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",24.6,24.74,24.66,0.98,4.14,129500,{"date":948,"open":887,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",23.84,23.53,23.68,-0.7,-2.87,83900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-29",24.39,24.515,24.27,24.38,0.01,0.04,105200,{"date":965,"open":866,"high":881,"low":866,"close":872,"change":962,"percent_change":966,"volume":967,"transactions":9,"vwap":872},"2026-05-28",0.16,63400,{"date":969,"open":970,"high":971,"low":972,"close":843,"change":516,"percent_change":973,"volume":974,"transactions":9,"vwap":843},"2026-05-27",24.31,24.41,24.22,-0.94,63800,{"date":976,"open":977,"high":978,"low":979,"close":935,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":935},"2026-05-26",24.54,24.65,24.47,0.97,4.11,143200,{"date":984,"open":922,"high":985,"low":717,"close":986,"change":202,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-22",23.63,23.59,0.43,77100,{"date":990,"open":729,"high":991,"low":894,"close":781,"change":525,"percent_change":992,"volume":993,"transactions":9,"vwap":781},"2026-05-21",23.5,-1.34,133900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-20",23.6,23.88,23.55,23.81,0.46,1.97,69900,{"date":1004,"open":1005,"high":922,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-19",23.34,23.155,23.35,-0.19,-0.81,115800,{"date":1012,"open":999,"high":999,"low":908,"close":887,"change":554,"percent_change":1013,"volume":1014,"transactions":9,"vwap":887},"2026-05-18",-0.84,79100,{"date":1016,"open":1017,"high":1017,"low":951,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-15",23.92,23.74,-0.91,-3.69,335400,{"date":1023,"open":1024,"high":1025,"low":971,"close":978,"change":823,"percent_change":1026,"volume":1027,"transactions":9,"vwap":978},"2026-05-14",24.59,24.745,-4.27,138600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":159,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-13",25.36,25.81,25.359,25.75,2.96,288800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":803,"change":1008,"percent_change":1041,"volume":1042,"transactions":9,"vwap":803},"2026-05-12",25.02,25.030001,24.714,-0.75,90500,{"date":1044,"open":65,"high":828,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-11",24.98,25.2,1.07,4.43,177300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-08",24.14,24.28,24.09,24.13,0.17,0.71,114000,{"date":1060,"open":957,"high":796,"low":1061,"close":822,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":822},"2026-05-07",23.91,-0.58,-2.36,98000,{"date":1066,"open":1055,"high":935,"low":1055,"close":977,"change":66,"percent_change":1067,"volume":1068,"transactions":9,"vwap":977},"2026-05-06",3.81,149700,{"date":1070,"open":991,"high":1071,"low":991,"close":1072,"change":1073,"percent_change":944,"volume":1074,"transactions":9,"vwap":1072},"2026-05-05",23.7,23.64,0.23,71300,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-04",23.87,23.275,23.41,-0.31,-1.31,64400,{"date":1084,"open":1085,"high":813,"low":1086,"close":1087,"change":107,"percent_change":122,"volume":1088,"transactions":9,"vwap":1087},"2026-05-01",23.66,23.62,23.72,76100,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1085,"change":159,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1085},"2026-04-30",23.25,23.685,3.23,105900,{"date":1096,"open":1097,"high":1097,"low":1098,"close":789,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":789},"2026-04-29",23.08,22.87,0.21,0.92,64200,{"date":1103,"open":1104,"high":1105,"low":532,"close":1104,"change":1106,"percent_change":750,"volume":1107,"transactions":9,"vwap":1104},"2026-04-28",22.71,22.738,-0.15,35600,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1008,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-27",22.97,22.83,22.86,-0.82,24400,{"date":1116,"open":1117,"high":773,"low":1118,"close":894,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":894},"2026-04-24",23.01,22.9,-0.09,-0.39,130000,{"date":1123,"open":1124,"high":888,"low":1125,"close":1124,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1124},"2026-04-23",23.14,22.95,-0.1,-0.43,125300,{"date":1130,"open":1097,"high":1131,"low":1097,"close":748,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":748},"2026-04-22",23.285,0.72,3.2,114900,{"date":1136,"open":789,"high":1137,"low":909,"close":909,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":909},"2026-04-21",22.955,-0.51,-2.21,131300,{"date":1142,"open":1143,"high":1097,"low":1143,"close":1144,"change":202,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-20",22.77,23.030001,0.44,231000,{"date":1148,"open":504,"high":1149,"low":504,"close":775,"change":147,"percent_change":1150,"volume":1151,"transactions":9,"vwap":775},"2026-04-17",23.142,1.69,305200,{"date":1153,"open":1154,"high":774,"low":1155,"close":1156,"change":202,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-16",22.69,22.535,22.55,0.45,139900,{"date":1160,"open":1161,"high":553,"low":1161,"close":552,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":552},"2026-04-15",22.28,-0.34,-1.49,89300,{"date":1166,"open":552,"high":1167,"low":552,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-14",22.812,22.79,0.69,3.12,132600,{"date":1173,"open":481,"high":544,"low":481,"close":581,"change":127,"percent_change":1174,"volume":1175,"transactions":9,"vwap":581},"2026-04-13",1.84,76200,{"date":1177,"open":414,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-10",21.84,21.61,21.7,0.5,2.36,82200,{"date":1185,"open":1186,"high":634,"low":1187,"close":445,"change":1188,"percent_change":1041,"volume":1189,"transactions":9,"vwap":445},"2026-04-09",21.01,20.88,-0.16,205100,{"date":1191,"open":270,"high":268,"low":386,"close":444,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":444},"2026-04-08",1.61,8.15,253500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1197,"change":608,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1197},"2026-04-07",19.75,19.82,19.54,-0.6,61000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1080,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-06",19.95,20,19.8,19.87,-1.54,67100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":308,"change":1215,"percent_change":72,"volume":1216,"transactions":9,"vwap":308},"2026-04-02",19.86,20.29,19.809,-0.22,107600,{"date":1218,"open":1219,"high":700,"low":236,"close":307,"change":191,"percent_change":159,"volume":1158,"transactions":9,"vwap":307},"2026-04-01",20.26,{"date":1221,"open":1197,"high":1222,"low":1223,"close":236,"change":564,"percent_change":1224,"volume":1225,"transactions":9,"vwap":236},"2026-03-31",20.32,19.695,2.69,114500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1099,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-30",19.73,19.83,19.575,19.72,1.08,172600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":197,"change":1239,"percent_change":782,"volume":1240,"transactions":9,"vwap":197},"2026-03-27",19.65,19.715,19.46,0.11,82100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-26",19.67,19.81,19.4,-0.96,-4.72,107100,{"date":1250,"open":236,"high":307,"low":299,"close":1251,"change":292,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-25",20.36,4.04,116900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":22,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-24",19.56,19.74,19.43,19.57,-1.26,196400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1198,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1198},"2026-03-23",20.09,20.22,19.68,-0.37,-1.83,301700,{"date":1271,"open":278,"high":278,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-20",20.02,20.19,-0.78,-3.72,152900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1119,"percent_change":1127,"volume":891,"transactions":9,"vwap":1282},"2026-03-19",20.9,21.094999,20.6,20.97,{"date":1284,"open":259,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-18",21.49,21.049999,21.059999,-0.53,-2.45,228100,{"date":1292,"open":1293,"high":1294,"low":483,"close":1295,"change":608,"percent_change":230,"volume":1296,"transactions":9,"vwap":1295},"2026-03-17",21.6,21.76,21.59,167400,{"date":1298,"open":589,"high":1299,"low":1293,"close":589,"change":1300,"percent_change":505,"volume":1301,"transactions":9,"vwap":589},"2026-03-16",21.82,0.12,111400,{"date":1303,"open":425,"high":1304,"low":1305,"close":1295,"change":1119,"percent_change":672,"volume":1306,"transactions":9,"vwap":1295},"2026-03-13",22.049999,21.51,101900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":672,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-12",21.915,21.95,21.614,21.68,-1.9,65900,{"date":1316,"open":1317,"high":524,"low":1318,"close":581,"change":1319,"percent_change":890,"volume":1320,"transactions":9,"vwap":581},"2026-03-11",22.030001,21.945,0.33,77600,{"date":1322,"open":463,"high":1323,"low":481,"close":413,"change":1073,"percent_change":1047,"volume":1324,"transactions":9,"vwap":413},"2026-03-10",22.19,126300,{"date":1326,"open":1327,"high":416,"low":1327,"close":416,"change":692,"percent_change":1328,"volume":1329,"transactions":9,"vwap":416},"2026-03-09",20.79,2.28,134900,{"date":1331,"open":1286,"high":1332,"low":1333,"close":1287,"change":1119,"percent_change":1127,"volume":1334,"transactions":9,"vwap":1287},"2026-03-06",21.255,20.92,80300,{"date":1336,"open":444,"high":1337,"low":1338,"close":376,"change":516,"percent_change":72,"volume":1339,"transactions":9,"vwap":376},"2026-03-05",21.5,20.875,223200,{"date":1341,"open":259,"high":1342,"low":386,"close":689,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":689},"2026-03-04",21.43,0.34,1.62,187000,{"date":1347,"open":1348,"high":624,"low":1349,"close":1350,"change":388,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-03",21.12,20.39,21.040001,-6.03,556700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":332,"percent_change":332,"volume":1359,"transactions":9,"vwap":1358},"2026-03-02",22.22,22.485,22.14,22.39,124900,{"date":1361,"open":1362,"high":563,"low":1363,"close":1358,"change":1126,"percent_change":917,"volume":1364,"transactions":9,"vwap":1358},"2026-02-27",22.34,22.32,97300,{"date":1366,"open":1111,"high":1111,"low":1367,"close":1368,"change":1138,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-26",22.312,22.49,-2.22,182500,{"date":1372,"open":1104,"high":1373,"low":1104,"close":772,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":772},"2026-02-25",23.035,0.557,2.48,132000,{"date":1378,"open":1379,"high":1368,"low":738,"close":1380,"change":1381,"percent_change":1057,"volume":1382,"transactions":9,"vwap":1380},"2026-02-24",22.259,22.443,0.158,107500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1138,"volume":1390,"transactions":9,"vwap":1388},"2026-02-23",22.44,22.61,22.271,22.285,-0.115,172800,{"date":1392,"open":464,"high":1385,"low":1393,"close":763,"change":466,"percent_change":1394,"volume":1395,"transactions":9,"vwap":763},"2026-02-20",21.67,1.17,112500,{"date":1397,"open":574,"high":1398,"low":427,"close":1357,"change":260,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1357},"2026-02-19",22.165,-0.76,96600,{"date":1402,"open":541,"high":1403,"low":524,"close":1404,"change":1099,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-18",22.42,22.31,0.95,61800,{"date":1408,"open":1409,"high":1410,"low":424,"close":581,"change":122,"percent_change":575,"volume":1411,"transactions":9,"vwap":581},"2026-02-17",21.91,22.155,51500,{"date":1413,"open":1414,"high":582,"low":1415,"close":1416,"change":22,"percent_change":710,"volume":1417,"transactions":9,"vwap":1416},"2026-02-13",21.78,21.66,21.85,77900,{"date":1419,"open":1358,"high":1403,"low":1420,"close":581,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":581},"2026-02-12",21.99,-0.235,-1.05,161400,{"date":1425,"open":1426,"high":492,"low":573,"close":1427,"change":1428,"percent_change":720,"volume":1429,"transactions":9,"vwap":1427},"2026-02-11",22.17,22.335,-0.015,106700,{"date":1431,"open":1404,"high":1403,"low":642,"close":492,"change":868,"percent_change":545,"volume":1432,"transactions":9,"vwap":492},"2026-02-10",80600,{"date":1434,"open":1435,"high":533,"low":1435,"close":708,"change":644,"percent_change":1436,"volume":1437,"transactions":9,"vwap":708},"2026-02-09",22.059999,2.37,176800,{"date":1439,"open":1440,"high":1318,"low":1441,"close":1409,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1409},"2026-02-06",21.64,21.609,0.6,2.82,80500,{"date":1446,"open":1305,"high":606,"low":1447,"close":1448,"change":1267,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-05",21.285,21.31,-1.71,139600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1312,"change":142,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1312},"2026-02-04",21.81,21.94,21.57,1.5,249200,{"date":1459,"open":270,"high":1460,"low":634,"close":444,"change":1461,"percent_change":211,"volume":1462,"transactions":9,"vwap":444},"2026-02-03",21.525,0.22,198000,{"date":1464,"open":258,"high":1465,"low":1466,"close":258,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":258},"2026-02-02",21.258,21.09,-0.49,-2.27,349400,{"date":1471,"open":463,"high":1454,"low":435,"close":606,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":606},"2026-01-30",-0.68,-3.05,315500,{"date":1476,"open":659,"high":909,"low":1477,"close":1404,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1404},"2026-01-29",21.995,0.42,1.92,402000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":427,"change":1188,"percent_change":219,"volume":1486,"transactions":9,"vwap":427},"2026-01-28",21.93,21.96,21.755,142300,{"date":1488,"open":1489,"high":1490,"low":1178,"close":1304,"change":1491,"percent_change":428,"volume":1492,"transactions":9,"vwap":1304},"2026-01-27",21.92,22.076,0.09,105300,{"date":1494,"open":427,"high":1495,"low":463,"close":1484,"change":202,"percent_change":1000,"volume":1496,"transactions":9,"vwap":1484},"2026-01-26",22.032,131100,{"date":1498,"open":1393,"high":1409,"low":1293,"close":463,"change":1126,"percent_change":1499,"volume":1216,"transactions":9,"vwap":463},"2026-01-23",-0.46,{"date":1501,"open":424,"high":543,"low":424,"close":1484,"change":868,"percent_change":545,"volume":1502,"transactions":9,"vwap":1484},"2026-01-22",141300,{"date":1504,"open":1505,"high":581,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-21",21.98,21.88,22.040001,0.3,1.38,134800,{"date":1512,"open":414,"high":1513,"low":1514,"close":403,"change":1126,"percent_change":1499,"volume":1515,"transactions":9,"vwap":403},"2026-01-20",21.917,21.715,207300,{"date":1517,"open":543,"high":543,"low":1518,"close":1178,"change":239,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1178},"2026-01-16",21.795,-2.24,268300,{"date":1522,"open":642,"high":708,"low":1355,"close":1362,"change":1343,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1362},"2026-01-15",1.55,207800,{"date":1526,"open":573,"high":573,"low":1527,"close":425,"change":387,"percent_change":1528,"volume":1529,"transactions":9,"vwap":425},"2026-01-14",21.911,-1.3,256200,{"date":1531,"open":552,"high":552,"low":524,"close":643,"change":1200,"percent_change":1532,"volume":1533,"transactions":9,"vwap":643},"2026-01-13",-2.62,258300,{"date":1535,"open":1536,"high":1537,"low":901,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-12",22.66,22.89,0.55,2.46,283500,{"date":1542,"open":1355,"high":1543,"low":1544,"close":1362,"change":122,"percent_change":117,"volume":1545,"transactions":9,"vwap":1362},"2026-01-09",22.36,22.2,165700,{"date":1547,"open":1483,"high":1548,"low":427,"close":543,"change":332,"percent_change":332,"volume":1549,"transactions":9,"vwap":543},"2026-01-08",22.115,138000,{"date":1551,"open":738,"high":1388,"low":1552,"close":543,"change":545,"percent_change":418,"volume":1553,"transactions":9,"vwap":543},"2026-01-07",22.084999,202200,{"date":1555,"open":1385,"high":1556,"low":1557,"close":552,"change":692,"percent_change":1558,"volume":1559,"transactions":9,"vwap":552},"2026-01-06",22.63,22.425,2.18,302900,{"date":1561,"open":1180,"high":1420,"low":615,"close":1562,"change":127,"percent_change":535,"volume":1563,"transactions":9,"vwap":1562},"2026-01-05",21.97,290100,{"date":1565,"open":607,"high":404,"low":1566,"close":1455,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1455},"2026-01-02",21.435,0.555,2.64,224600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1389,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-31",21.030001,21.055,20.965,21.014999,-0.54,140100,{"date":1579,"open":1348,"high":386,"low":1580,"close":623,"change":1073,"percent_change":1581,"volume":1582,"transactions":9,"vwap":623},"2025-12-30",21.07,1.1,153400,{"date":1584,"open":1279,"high":1585,"low":278,"close":1279,"change":917,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1279},"2025-12-29",20.975,-2.06,232400,{"date":1589,"open":455,"high":444,"low":455,"close":356,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":356},"2025-12-26",0.37,1.76,146100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1282,"change":1491,"percent_change":987,"volume":1598,"transactions":9,"vwap":1282},"2025-12-24",20.94,20.995,20.85,66200,{"date":1600,"open":1327,"high":1279,"low":1601,"close":1187,"change":332,"percent_change":332,"volume":1602,"transactions":9,"vwap":1187},"2025-12-23",20.725,292200,{"date":1604,"open":1327,"high":329,"low":1605,"close":1187,"change":1343,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1187},"2025-12-22",20.75,1.66,109100,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":966,"percent_change":292,"volume":1614,"transactions":9,"vwap":1613},"2025-12-19",20.5,20.565,20.405,20.54,281200,{"date":1616,"open":1349,"high":1617,"low":1618,"close":319,"change":1491,"percent_change":1145,"volume":1619,"transactions":9,"vwap":319},"2025-12-18",20.465,20.335,96500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1213,"change":895,"percent_change":1436,"volume":1625,"transactions":9,"vwap":1213},"2025-12-17",20.48,20.564,20.275,246200,{"date":1627,"open":1628,"high":1628,"low":1257,"close":1198,"change":1127,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1198},"2025-12-16",20.030001,-2.12,122200,{"date":1632,"open":307,"high":307,"low":1265,"close":236,"change":229,"percent_change":1576,"volume":1633,"transactions":9,"vwap":236},"2025-12-15",88900,{"date":1635,"open":290,"high":1636,"low":1251,"close":1251,"change":332,"percent_change":332,"volume":1637,"transactions":9,"vwap":1251},"2025-12-12",20.63,169000,{"date":1639,"open":1640,"high":1640,"low":1219,"close":1251,"change":417,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1251},"2025-12-11",20.55,-1.69,78100,{"date":1644,"open":247,"high":1645,"low":290,"close":1645,"change":1461,"percent_change":1047,"volume":1646,"transactions":9,"vwap":1645},"2025-12-10",20.71,90200,{"date":1648,"open":1622,"high":700,"low":1649,"close":287,"change":516,"percent_change":1650,"volume":1651,"transactions":9,"vwap":287},"2025-12-09",20.375,-1.11,128800,{"date":1653,"open":330,"high":331,"low":1654,"close":330,"change":1099,"percent_change":89,"volume":1655,"transactions":9,"vwap":330},"2025-12-08",20.68,168700,{"date":1657,"open":1251,"high":248,"low":1251,"close":1658,"change":1181,"percent_change":590,"volume":1659,"transactions":9,"vwap":1658},"2025-12-05",20.51,267500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":152,"volume":1667,"transactions":9,"vwap":1665},"2025-12-04",19.91,20.040001,19.9,20.01,0.07,121600,{"date":1669,"open":1670,"high":226,"low":1670,"close":226,"change":937,"percent_change":1106,"volume":1671,"transactions":9,"vwap":226},"2025-12-03",19.77,70000,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":525,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-02",20.059999,19.89,19.97,-1.58,137200,{"date":1680,"open":1681,"high":1213,"low":1681,"close":1213,"change":152,"percent_change":1591,"volume":1682,"transactions":9,"vwap":1213},"2025-12-01",20.17,154300,{"date":1684,"open":1206,"high":1685,"low":1686,"close":226,"change":142,"percent_change":1687,"volume":1688,"transactions":9,"vwap":226},"2025-11-28",19.99,19.791,1.63,50900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1666,"percent_change":407,"volume":1695,"transactions":9,"vwap":1694},"2025-11-26",19.55,19.69,19.5,19.62,120900,{"date":1697,"open":1698,"high":1259,"low":1699,"close":1691,"change":1157,"percent_change":1182,"volume":1700,"transactions":9,"vwap":1691},"2025-11-25",19.45,19.415,179900,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":1478,"volume":1706,"transactions":9,"vwap":1704},"2025-11-24",18.82,19.1,0.08,197300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1499,"percent_change":1063,"volume":1713,"transactions":9,"vwap":1712},"2025-11-21",18.8,19.12,18.688,19.02,444700,{"date":1715,"open":1675,"high":1685,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-20",19.435,19.48,-0.45,-2.26,387600,{"date":1722,"open":1723,"high":1264,"low":1724,"close":1725,"change":112,"percent_change":475,"volume":1726,"transactions":9,"vwap":1725},"2025-11-19",20.0020008,19.865,19.93,129000,{"date":1728,"open":1675,"high":1685,"low":1729,"close":226,"change":332,"percent_change":332,"volume":1730,"transactions":9,"vwap":226},"2025-11-18",19.825,182000,{"date":1732,"open":1733,"high":1734,"low":1212,"close":226,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":226},"2025-11-17",20.14,20.16,-0.47,-2.3,257700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":317,"change":1138,"percent_change":240,"volume":1743,"transactions":9,"vwap":317},"2025-11-14",20.33,20.56,20.27,391700,{"date":1745,"open":1746,"high":258,"low":1597,"close":1333,"change":466,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1333},"2025-11-13",21.1,1.26,344000,{"date":1750,"open":1751,"high":1752,"low":1640,"close":1751,"change":720,"percent_change":1162,"volume":1753,"transactions":9,"vwap":1751},"2025-11-12",20.66,20.7,206000,{"date":1755,"open":1327,"high":1756,"low":1645,"close":246,"change":1757,"percent_change":845,"volume":1758,"transactions":9,"vwap":246},"2025-11-11",20.84,-0.38,146500,{"date":1760,"open":1580,"high":1761,"low":1762,"close":455,"change":122,"percent_change":1763,"volume":1764,"transactions":9,"vwap":455},"2025-11-10",21.127,20.945,1.2,110800,{"date":1766,"open":1605,"high":1338,"low":1767,"close":278,"change":112,"percent_change":475,"volume":1768,"transactions":9,"vwap":278},"2025-11-07",20.61,189700,{"date":1770,"open":1771,"high":1286,"low":1772,"close":328,"change":152,"percent_change":1773,"volume":1774,"transactions":9,"vwap":328},"2025-11-06",20.99,20.78,1.71,194600,{"date":1776,"open":1777,"high":247,"low":1777,"close":247,"change":895,"percent_change":1778,"volume":1010,"transactions":9,"vwap":247},"2025-11-05",20.3,2.34,{"date":1780,"open":1781,"high":1265,"low":1782,"close":1782,"change":1138,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-04",20.15,20.049999,-2.48,260300,{"date":1786,"open":1654,"high":1654,"low":1787,"close":1741,"change":720,"percent_change":1162,"volume":1788,"transactions":9,"vwap":1741},"2025-11-03",20.495,120800,{"date":1790,"open":1791,"high":246,"low":1792,"close":1636,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1636},"2025-10-31",20.65,20.498,-0.63,-2.96,202600,{"date":1797,"open":614,"high":377,"low":1798,"close":358,"change":917,"percent_change":1799,"volume":1800,"transactions":9,"vwap":358},"2025-10-30",21.171,-2.03,201800,{"date":1802,"open":1393,"high":1803,"low":1804,"close":1180,"change":152,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1180},"2025-10-29",21.822,21.585,1.64,296800,{"date":1808,"open":599,"high":1809,"low":624,"close":377,"change":190,"percent_change":1810,"volume":1811,"transactions":9,"vwap":377},"2025-10-28",21.355,0.14,121200,{"date":1813,"open":689,"high":394,"low":632,"close":691,"change":644,"percent_change":590,"volume":1814,"transactions":9,"vwap":691},"2025-10-27",245800,{"date":1816,"open":331,"high":280,"low":1817,"close":1818,"change":692,"percent_change":1182,"volume":1437,"transactions":9,"vwap":1818},"2025-10-24",20.74,20.8,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1222,"change":147,"percent_change":429,"volume":1682,"transactions":9,"vwap":1222},"2025-10-23",20.11,20.35,{"date":1824,"open":1676,"high":1674,"low":1670,"close":226,"change":475,"percent_change":22,"volume":1825,"transactions":9,"vwap":226},"2025-10-22",191400,{"date":1827,"open":1828,"high":1828,"low":1685,"close":1685,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1685},"2025-10-21",20.08,0.187,0.94,140300,{"date":1833,"open":1694,"high":1229,"low":1834,"close":1835,"change":1836,"percent_change":1590,"volume":1837,"transactions":9,"vwap":1835},"2025-10-20",19.595,19.803,0.073,249700,{"date":1839,"open":1256,"high":1257,"low":1698,"close":1228,"change":1840,"percent_change":777,"volume":1841,"transactions":9,"vwap":1228},"2025-10-17",-0.48,337200,{"date":1843,"open":236,"high":1844,"low":308,"close":299,"change":1056,"percent_change":438,"volume":1845,"transactions":9,"vwap":299},"2025-10-16",20.345,373600,{"date":1847,"open":1674,"high":1848,"low":1662,"close":1663,"change":1145,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1663},"2025-10-15",20.13,2.24,231400,{"date":1852,"open":1853,"high":1231,"low":208,"close":1854,"change":545,"percent_change":845,"volume":1855,"transactions":9,"vwap":1854},"2025-10-14",19.38,19.6,320900,{"date":1857,"open":1858,"high":1264,"low":1859,"close":1858,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1858},"2025-10-13",19.96,19.85,1.15,6.11,788500,{"date":1864,"open":1865,"high":1740,"low":26,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-10",20.28,18.81,-1.91,-9.22,1871700,{"date":1871,"open":1348,"high":1348,"low":1636,"close":330,"change":437,"percent_change":583,"volume":1872,"transactions":9,"vwap":330},"2025-10-09",324900,{"date":1874,"open":307,"high":1875,"low":1251,"close":1613,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1613},"2025-10-08",20.545,0.05,0.24,174400,{"date":1880,"open":1772,"high":1772,"low":1617,"close":287,"change":260,"percent_change":1113,"volume":1881,"transactions":9,"vwap":287},"2025-10-07",241100,{"date":1883,"open":1658,"high":330,"low":1658,"close":1751,"change":867,"percent_change":1126,"volume":1884,"transactions":9,"vwap":1751},"2025-10-06",210600,{"date":1886,"open":330,"high":1601,"low":1887,"close":1654,"change":260,"percent_change":1113,"volume":1888,"transactions":9,"vwap":1654},"2025-10-03",20.59,202900,{"date":1890,"open":258,"high":376,"low":1891,"close":1597,"change":191,"percent_change":1132,"volume":1892,"transactions":9,"vwap":1597},"2025-10-02",20.805,269800,{"date":1894,"open":1645,"high":1818,"low":1895,"close":1752,"change":961,"percent_change":1876,"volume":1896,"transactions":9,"vwap":1752},"2025-10-01",20.67,172700,{"date":1898,"open":1899,"high":330,"low":1281,"close":279,"change":1056,"percent_change":1900,"volume":1901,"transactions":9,"vwap":279},"2025-09-30",20.62,0.83,180900,{"date":1903,"open":1904,"high":247,"low":290,"close":247,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":247},"2025-09-29",20.45,0.86,4.37,233900,{"date":1909,"open":1256,"high":1228,"low":1910,"close":1911,"change":545,"percent_change":845,"volume":1912,"transactions":9,"vwap":1911},"2025-09-26",19.52,19.66,138800,{"date":1914,"open":1828,"high":1915,"low":1204,"close":1272,"change":466,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1272},"2025-09-25",20.105,1.32,231100,{"date":1919,"open":1244,"high":1212,"low":1257,"close":1920,"change":210,"percent_change":89,"volume":1921,"transactions":9,"vwap":1920},"2025-09-24",19.76,313800,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1256,"change":260,"percent_change":1927,"volume":1515,"transactions":9,"vwap":1256},"2025-09-23",19.64,19.71,19.535,-0.86,{"date":1929,"open":1257,"high":1930,"low":1266,"close":1228,"change":191,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1228},"2025-09-22",19.775,0.77,367900,{"date":1934,"open":1935,"high":1670,"low":1936,"close":1936,"change":112,"percent_change":475,"volume":1937,"transactions":9,"vwap":1936},"2025-09-19",19.63,19.58,381600,{"date":1939,"open":1691,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-09-18",19.61,19.465,19.59,-0.59,-2.92,571200,{"date":1947,"open":299,"high":1219,"low":1948,"close":308,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":308},"2025-09-17",20.07,0.27,1.36,322200,{"date":1953,"open":1244,"high":226,"low":1197,"close":1662,"change":1126,"percent_change":239,"volume":1954,"transactions":9,"vwap":1662},"2025-09-16",198300,{"date":1956,"open":1205,"high":1957,"low":228,"close":1665,"change":1877,"percent_change":467,"volume":1958,"transactions":9,"vwap":1665},"2025-09-15",20.014999,163500,{"date":1960,"open":1670,"high":1244,"low":1228,"close":1670,"change":1138,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1670},"2025-09-12",-2.51,276200,{"date":1964,"open":1205,"high":1865,"low":1205,"close":1865,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1865},"2025-09-11",1.31,6.91,679600,{"date":1969,"open":1704,"high":1704,"low":1970,"close":1970,"change":1188,"percent_change":1013,"volume":1971,"transactions":9,"vwap":1970},"2025-09-10",18.97,367000,{"date":1973,"open":1974,"high":1975,"low":1704,"close":1974,"change":554,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-09",19.13,19.21,-1.03,322300,{"date":1979,"open":208,"high":1980,"low":1981,"close":1982,"change":191,"percent_change":132,"volume":1983,"transactions":9,"vwap":1982},"2025-09-08",19.355,19.22,19.33,333100,{"date":1985,"open":1986,"high":1987,"low":1704,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-09-05",19.23,19.28,19.18,0.82,4.47,588600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-09-04",18.35,18.407,18.28,18.36,-0.83,-4.33,550600,{"date":2002,"open":18,"high":2003,"low":1704,"close":17,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":17},"2025-09-03",19.235,-0.27,-1.39,391500,{"date":2008,"open":17,"high":1238,"low":17,"close":1238,"change":554,"percent_change":875,"volume":2009,"transactions":9,"vwap":1238},"2025-09-02",457100,{"date":2011,"open":1231,"high":2012,"low":2013,"close":1911,"change":1877,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1911},"2025-08-29",19.764,19.632,1.24,523400,{"date":2017,"open":1988,"high":2018,"low":1988,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-08-28",19.42,0.99,5.37,662100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":219,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-08-27",18.42,18.48,18.375,18.43,-3.81,767800,{"date":2031,"open":1974,"high":2032,"low":1974,"close":2033,"change":332,"percent_change":332,"volume":2034,"transactions":9,"vwap":2033},"2025-08-26",19.26,19.16,320000,{"date":2036,"open":1981,"high":2037,"low":2038,"close":2033,"change":2039,"percent_change":1805,"volume":2040,"transactions":9,"vwap":2033},"2025-08-25",19.325,19.135,0.31,666900,{"date":2042,"open":2043,"high":2044,"low":2025,"close":2045,"change":1860,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-08-22",18.56,18.88,18.85,6.5,1069600,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":112,"percent_change":625,"volume":2054,"transactions":9,"vwap":2053},"2025-08-21",17.67,17.74,17.661,17.7,189300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":159,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-20",17.56,17.72,17.53,17.71,4.36,416100,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":1267,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-19",17.15,16.96,16.97,-2.13,376900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":895,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-18",17.2,17.4,17.18,17.34,2.79,502800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2080,"change":152,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2080},"2025-08-15",16.87,16.92,16.8,2.12,261800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-08-14",16.72,16.735,16.51,16.52,-0.41,-2.42,299200,{"date":2095,"open":2096,"high":2097,"low":2082,"close":2098,"change":1590,"percent_change":807,"volume":2099,"transactions":9,"vwap":2098},"2025-08-13",16.83,16.965,16.93,313400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":895,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-08-12",16.35,16.56,16.33,2.92,179700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":112,"percent_change":625,"volume":2113,"transactions":9,"vwap":2112},"2025-08-11",16.19,16.207,16.059999,16.09,188400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":112,"percent_change":625,"volume":2119,"transactions":9,"vwap":2117},"2025-08-08",16.07,16.1,16.02,202400,{"date":2121,"open":2122,"high":2123,"low":2116,"close":2124,"change":332,"percent_change":332,"volume":2125,"transactions":9,"vwap":2124},"2025-08-07",16.17,16.213,16.11,148000,{"date":2127,"open":2117,"high":2128,"low":2129,"close":2124,"change":202,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2124},"2025-08-06",16.12,16.025,0.62,155700,{"date":2133,"open":2134,"high":2111,"low":2135,"close":2136,"change":447,"percent_change":1763,"volume":2137,"transactions":9,"vwap":2136},"2025-08-05",16.049999,15.98,16.01,178000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2140,"change":2039,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2140},"2025-08-04",15.82,15.851,15.758,2,204000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":260,"percent_change":72,"volume":2151,"transactions":9,"vwap":2150},"2025-08-01",15.55,15.57,15.445,15.51,278400,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":776,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-31",15.76,15.62,15.68,-3.45,441000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2004,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-07-30",16.44,16.445,16.23,16.24,-1.64,217500,{"date":2168,"open":2089,"high":2169,"low":2170,"close":2089,"change":447,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2089},"2025-07-29",16.58,16.49,1.16,127700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":720,"percent_change":1127,"volume":2179,"transactions":9,"vwap":2178},"2025-07-28",16.452,16.455,16.285,16.32,279900,{"date":2181,"open":2182,"high":2182,"low":2104,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-07-25",16.45,16.39,-0.21,-1.27,147000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1239,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-24",16.62,16.655,16.575,16.6,0.67,167200,{"date":2196,"open":2090,"high":2197,"low":2198,"close":2170,"change":720,"percent_change":672,"volume":2199,"transactions":9,"vwap":2170},"2025-07-23",16.525,16.43,182100,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2103,"change":987,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2103},"2025-07-22",16.37,16.565,2.67,341900,{"date":2207,"open":2111,"high":2122,"low":2208,"close":2209,"change":1508,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-21",16.035,16.13,1.9,329600,{"date":2213,"open":2140,"high":2118,"low":2140,"close":2214,"change":2215,"percent_change":1900,"volume":2216,"transactions":9,"vwap":2214},"2025-07-18",15.83,0.13,280500,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":142,"percent_change":896,"volume":1753,"transactions":9,"vwap":2220},"2025-07-17",15.5,15.7,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":229,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-16",15.34,15.41,15.265,15.38,-0.71,169100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":868,"percent_change":1138,"volume":2235,"transactions":9,"vwap":2234},"2025-07-15",15.52,15.54,15.4,15.49,137900,{"date":2237,"open":2238,"high":2239,"low":2150,"close":2148,"change":191,"percent_change":980,"volume":2240,"transactions":9,"vwap":2148},"2025-07-14",15.53,15.58,103100,{"date":2242,"open":2243,"high":2244,"low":2224,"close":2245,"change":2246,"percent_change":516,"volume":2247,"transactions":9,"vwap":2245},"2025-07-11",15.43,15.478,15.42,-0.035,147400,{"date":2249,"open":2226,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-07-10",15.47,15.335,15.455,0.265,1.74,128400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":937,"percent_change":554,"volume":2262,"transactions":9,"vwap":2261},"2025-07-09",15.22,15.241,15.151,15.19,117800,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2258,"change":2268,"percent_change":816,"volume":2269,"transactions":9,"vwap":2258},"2025-07-08",15.15,15.25,15.13,0.29,226100,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":868,"percent_change":1288,"volume":2276,"transactions":9,"vwap":2275},"2025-07-07",14.95,15.02,14.902,14.93,192100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1099,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-07-03",15,15.05,14.963,15.01,1.42,152100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":937,"percent_change":554,"volume":2291,"transactions":9,"vwap":2290},"2025-07-02",14.76,14.828,14.73,14.8,122300,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":190,"percent_change":210,"volume":2297,"transactions":9,"vwap":2296},"2025-07-01",14.85,14.781,14.83,207400,{"date":2299,"open":2287,"high":2300,"low":2301,"close":2290,"change":1099,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2290},"2025-06-30",14.81,14.68,1.44,132100,{"date":2305,"open":2306,"high":2301,"low":2307,"close":2308,"change":1162,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-06-27",14.67,14.575,14.59,-2.28,193400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2275,"change":475,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2275},"2025-06-26",14.9,14.975,14.89,-0.33,252100,{"date":2319,"open":2290,"high":2320,"low":2290,"close":2320,"change":147,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-06-25",14.98,2.6,501900,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2326,"change":428,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-06-24",14.41,14.6,14.39,2.89,241400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2215,"percent_change":1100,"volume":2336,"transactions":9,"vwap":2335},"2025-06-23",14.11,14.2,14.06,14.19,210900,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2334,"change":937,"percent_change":2184,"volume":2342,"transactions":9,"vwap":2334},"2025-06-20",14.14,14.15,14.04,193600,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":867,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-06-18",14.18,14.07,14.09,-0.14,182700,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2332,"change":608,"percent_change":1013,"volume":2355,"transactions":9,"vwap":2332},"2025-06-17",14.22,14.23,14.095,130200,{"date":2357,"open":2358,"high":2359,"low":2352,"close":2353,"change":1491,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2353},"2025-06-16",14.25,14.32,0.64,185400,{"date":2363,"open":2364,"high":2333,"low":2346,"close":2339,"change":2004,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2339},"2025-06-13",14.16,-1.87,188300,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2325,"change":191,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2325},"2025-06-12",14.34,14.43,1.05,119100,{"date":2374,"open":2358,"high":2359,"low":2375,"close":2376,"change":191,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-06-11",14.24,14.26,1.06,297000,{"date":2380,"open":2381,"high":2333,"low":2334,"close":2332,"change":516,"percent_change":418,"volume":2382,"transactions":9,"vwap":2332},"2025-06-10",14.17,284100,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2369,"change":1239,"percent_change":1931,"volume":2388,"transactions":9,"vwap":2369},"2025-06-09",14.3,14.36,14.263,128500,{"date":2390,"open":2352,"high":2353,"low":2391,"close":2353,"change":720,"percent_change":1467,"volume":2392,"transactions":9,"vwap":2353},"2025-06-06",14.13,82500,{"date":2394,"open":2327,"high":2395,"low":2396,"close":2385,"change":1705,"percent_change":505,"volume":2397,"transactions":9,"vwap":2385},"2025-06-05",14.435,14.29,232900,{"date":2399,"open":2340,"high":2400,"low":2401,"close":2352,"change":1877,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2352},"2025-06-04",14.27,14.12,1.72,254200,{"date":2405,"open":2406,"high":2341,"low":2407,"close":2408,"change":210,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-06-03",14,13.95,13.98,1.45,219000,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1876,"percent_change":407,"volume":2417,"transactions":9,"vwap":2416},"2025-06-02",13.71,13.81,13.66,13.78,119300,{"date":2419,"open":2420,"high":2421,"low":2415,"close":2422,"change":387,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-30",13.89,13.905,13.73,-2.07,193800,{"date":2426,"open":2427,"high":2391,"low":2428,"close":2428,"change":2215,"percent_change":1830,"volume":2429,"transactions":9,"vwap":2428},"2025-05-29",14.125,14.02,129900,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2420,"change":1126,"percent_change":2227,"volume":2434,"transactions":9,"vwap":2420},"2025-05-28",13.94,13.875,143700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":902,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-05-27",14.03,14.05,13.945,13.99,-2.78,251300,{"date":2444,"open":2396,"high":2445,"low":2396,"close":2327,"change":1126,"percent_change":456,"volume":2446,"transactions":9,"vwap":2327},"2025-05-23",14.45,175600,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":867,"percent_change":2348,"volume":2452,"transactions":9,"vwap":2451},"2025-05-22",14.55,14.48,14.49,150500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":107,"percent_change":1478,"volume":2459,"transactions":9,"vwap":2458},"2025-05-21",14.56,14.65,14.5,14.51,288000,{"date":2461,"open":2462,"high":2445,"low":2462,"close":2445,"change":191,"percent_change":2371,"volume":2463,"transactions":9,"vwap":2445},"2025-05-20",14.38,271500,{"date":2465,"open":2375,"high":2466,"low":2335,"close":2385,"change":229,"percent_change":1399,"volume":2467,"transactions":9,"vwap":2385},"2025-05-19",14.33,278500,{"date":2469,"open":2466,"high":2470,"low":2471,"close":2325,"change":625,"percent_change":2091,"volume":2472,"transactions":9,"vwap":2325},"2025-05-16",14.42,14.285,317000,{"date":2474,"open":2325,"high":2475,"low":2476,"close":2477,"change":626,"percent_change":1313,"volume":2478,"transactions":9,"vwap":2477},"2025-05-15",14.489,14.375,14.47,572500,{"date":2480,"open":2290,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":816,"volume":2485,"transactions":9,"vwap":2483},"2025-05-14",14.84,14.725,14.75,0.28,436900,{"date":2487,"open":2470,"high":2488,"low":2470,"close":2477,"change":720,"percent_change":1840,"volume":2489,"transactions":9,"vwap":2477},"2025-05-13",14.52,596600,{"date":2491,"open":2308,"high":2308,"low":2492,"close":2493,"change":2494,"percent_change":832,"volume":2495,"transactions":9,"vwap":2493},"2025-05-12",14.465,14.54,0.65,711300,{"date":2497,"open":2407,"high":2498,"low":2420,"close":2420,"change":2499,"percent_change":387,"volume":2500,"transactions":9,"vwap":2420},"2025-05-09",13.985,-0.04,279100,{"date":2502,"open":2432,"high":2498,"low":2503,"close":2504,"change":2484,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-05-08",13.835,13.93,2.05,174000,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":387,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-07",13.8,13.64,13.65,-2.08,270100,{"date":2515,"open":2516,"high":2440,"low":2517,"close":2432,"change":966,"percent_change":2171,"volume":2518,"transactions":9,"vwap":2432},"2025-05-06",13.9,13.84,560500,{"date":2520,"open":2521,"high":2522,"low":2416,"close":2416,"change":937,"percent_change":1215,"volume":2523,"transactions":9,"vwap":2416},"2025-05-05",13.88,13.977,240800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2414,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2414},"2025-05-02",13.77,13.82,13.67,0.75,5.74,335000,{"date":2533,"open":2534,"high":2535,"low":176,"close":176,"change":350,"percent_change":845,"volume":2536,"transactions":9,"vwap":176},"2025-05-01",13.225,13.29,232200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":720,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-04-30",13.28,13.34,13.205,13.3,-0.52,235600,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":201,"percent_change":191,"volume":2551,"transactions":9,"vwap":2550},"2025-04-29",13.36,13.385,13.33,13.37,142900,{"date":2553,"open":2542,"high":2550,"low":2542,"close":2554,"change":868,"percent_change":1200,"volume":2555,"transactions":9,"vwap":2554},"2025-04-28",13.35,298800,{"date":2557,"open":2558,"high":2559,"low":2549,"close":2559,"change":2499,"percent_change":721,"volume":2560,"transactions":9,"vwap":2559},"2025-04-25",13.39,13.43,255100,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":107,"percent_change":1157,"volume":2567,"transactions":9,"vwap":2566},"2025-04-24",13.41,13.49,13.395,13.47,319800,{"date":2569,"open":2547,"high":2570,"low":2542,"close":2563,"change":1239,"percent_change":1900,"volume":2571,"transactions":9,"vwap":2563},"2025-04-23",13.54,448900,{"date":180,"open":2573,"high":2574,"low":2575,"close":2542,"change":1705,"percent_change":271,"volume":2576,"transactions":9,"vwap":2542},13.22,13.4,13.19,264200]