[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSCS":3,"homepage-market-summary":29,"stock-historical-CSCS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CSCS","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 CSCO Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2794,0.44108,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},13.45,13.51,13.44,13.9454,-0.4954,-3.55,107846.6161,25.14,12.08,7250.684328063745,10.5,321,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},25.62,5730,1839299.7663440001,-45.95,"2025-06-25",[180,183,193,202,212,222,231,240,248,257,267,275,284,295,305,314,323,332,340,349,359,369,378,387,395,403,412,422,431,441,450,458,467,477,485,494,503,514,523,533,542,551,558,566,575,585,594,603,613,621,631,640,647,655,665,674,683,691,700,710,717,725,731,737,743,749,756,761,767,774,782,789,796,803,811,818,825,831,836,842,850,858,865,872,880,887,894,903,911,917,923,929,935,943,947,955,962,970,975,981,986,993,999,1004,1010,1014,1021,1026,1032,1038,1046,1053,1057,1063,1069,1074,1079,1085,1091,1097,1104,1110,1117,1123,1131,1137,1144,1150,1156,1163,1169,1176,1182,1190,1195,1201,1209,1216,1222,1227,1234,1238,1243,1251,1257,1263,1267,1273,1278,1283,1289,1293,1302,1307,1311,1317,1323,1328,1334,1340,1345,1353,1360,1365,1372,1377,1382,1387,1392,1397,1401,1405,1410,1415,1420,1425,1431,1434,1440,1445,1450,1454,1460,1464,1469,1475,1481,1486,1491,1495,1502,1509,1516,1520,1527,1533,1538,1544,1550,1558,1563,1571,1576,1583,1586,1592,1596,1600,1604,1610,1615,1619,1624,1630,1636,1643,1650,1657,1662,1668,1673,1680,1686,1694,1697,1701,1705,1711,1715,1720,1724,1729,1734,1740,1745,1750,1754,1757,1759,1762,1765,1769,1774,1780,1785,1789,1794,1799,1803,1807,1811,1816,1823,1828,1833,1838,1841,1845,1849,1853,1858,1863,1867,1871,1875,1880,1885,1890,1893,1897,1901,1906,1911,1915,1919,1924,1928,1932,1938,1942,1946,1949,1954,1959,1963,1968,1973,1979,1982,1988,1992,1997,2003,2008,2013,2018,2023,2029,2033,2037,2039,2041,2044,2048,2051,2054,2058,2061,2065,2068,2072,2078,2081,2085,2089,2094,2096,2100,2105,2108,2112],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},95,13.4475,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",14.04,14.06,13.94,-0.1204,-0.86,15786.068189,63,13.9619,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",14.05,14.0658,-0.1231,-0.87,1963.430935,36,14.0599,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",14.24,14.16,14.1889,-0.0166,-0.12,310.0294,39,14.2105,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",14.15,14.21,14.2055,0.0105,0.07,785.9614,38,14.172,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",14.13,14.195,0.02,0.14,325.8914,32,14.1295,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",14.37,14.175,-0.045,-0.32,1772.9604,49,14.3017,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",14.26,14.22,0,1991.8914,41,14.251,{"date":249,"open":250,"high":251,"low":250,"close":243,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",13.81,14.3599,0.4775,3.47,3691.9604,55,14.248,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":246,"vwap":266},"2026-09-21",13.9,13.97,13.72,13.7425,-0.2075,-1.49,2410.9634,13.872,{"date":268,"open":260,"high":260,"low":187,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",13.95,0.09,0.65,560.8914,27,13.9835,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":220,"vwap":283},"2026-09-17",13.89,13.73,13.86,-0.3337,-2.35,15144.3023,13.8447,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",13.87,14.2,13.79,14.1937,0.2954,2.13,16956.8914,60,14.1613,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",13.761,13.91,13.8983,0.0133,0.1,2234.9624,103,13.8653,{"date":306,"open":286,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",13.885,13.691,0.2353,1.72,6811.8914,90,13.7237,{"date":315,"open":259,"high":259,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",13.63,13.6497,-0.5957,-4.18,10884.6234,77,13.7138,{"date":324,"open":325,"high":242,"low":195,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",14.1097,14.2454,0.2434,1.74,12019.0324,58,14.0992,{"date":333,"open":334,"high":335,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":229,"vwap":339},"2026-09-09",13.92,14.002,-0.0335,-0.24,868.8914,13.962,{"date":341,"open":186,"high":186,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",14,14.0355,0.0155,0.11,4231.443309,57,14.0212,{"date":350,"open":351,"high":352,"low":353,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",13.985,14.02,13.88,-0.07,-0.5,20559.8121,106,13.9348,{"date":360,"open":361,"high":287,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",14.11,13.98,14.09,0.1105,0.79,3725.8914,129,14.0924,{"date":370,"open":371,"high":363,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",13.84,13.9795,0.0245,0.18,34643.8914,84,14.0788,{"date":379,"open":286,"high":380,"low":286,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",14.01,13.955,0.115,0.83,2166.9624,43,13.9911,{"date":388,"open":298,"high":298,"low":389,"close":371,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",13.77,-0.0688,-0.49,7162.3154,62,13.8755,{"date":396,"open":297,"high":397,"low":297,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",13.9088,0.2783,2.04,663.5914,40,13.819,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":374,"volume":409,"transactions":410,"vwap":411},"2026-08-27",13.62,13.66,13.6305,0.0241,12339.8914,64,13.6488,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",13.641,13.69,13.6064,-0.1436,-1.04,2041.8914,59,13.6502,{"date":423,"open":424,"high":288,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",13.64,13.75,-0.1142,-0.82,13474.8914,149,13.7704,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",13.82,13.9361,13.8642,0.1124,0.82,1401.4472,42,13.8445,{"date":442,"open":443,"high":443,"low":424,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",13.8,13.7518,-0.1842,-1.32,9258.8914,72,13.7378,{"date":451,"open":371,"high":260,"low":415,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",13.936,0.1296,0.94,10609.8914,156,13.8708,{"date":459,"open":278,"high":460,"low":461,"close":460,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",13.8064,13.61,0.1258,0.92,21206.8914,254,13.6841,{"date":468,"open":469,"high":470,"low":316,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",13.74,13.835,13.6806,0.1544,1.14,11859.9204,213,13.7218,{"date":478,"open":18,"high":479,"low":17,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":330,"vwap":484},"2026-08-17",13.58,13.5262,-0.1632,-1.19,7219.9654,13.5583,{"date":486,"open":487,"high":286,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",13.53,13.6894,0.1993,1.48,19386.3915,201,13.686,{"date":495,"open":17,"high":316,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",13.2104,13.4901,1.0901,8.79,96570.3247,443,13.4434,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",12.49,12.57,12.36,12.4,-0.3709,-2.9,216428.6588,751,12.5234,{"date":515,"open":516,"high":517,"low":518,"close":517,"change":519,"percent_change":520,"volume":521,"transactions":321,"vwap":522},"2026-08-11",12.66,12.7709,12.605,0.2107,1.68,15843.1519,12.6768,{"date":524,"open":525,"high":526,"low":527,"close":526,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",12.43,12.5602,12.379,-0.1032,-0.81,18689.9019,127,12.4641,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":391,"volume":539,"transactions":540,"vwap":541},"2026-08-07",12.72,12.86,12.6634,-0.0619,6438.75,56,12.6983,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":271,"volume":548,"transactions":549,"vwap":550},"2026-08-06",12.79,12.63,12.7253,0.0825,12232,67,12.721,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":301,"volume":556,"transactions":293,"vwap":557},"2026-08-05",12.34,12.6428,0.0128,1264.25,12.5412,{"date":559,"open":560,"high":561,"low":545,"close":545,"change":562,"percent_change":563,"volume":564,"transactions":531,"vwap":565},"2026-08-04",12.67,12.8637,-0.6731,-5.06,3564.387,12.7258,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",13.33,13.3031,0.0479,0.36,323.235,44,13.3375,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":238,"vwap":584},"2026-07-31",13.34,13.48,13.25,13.2552,-0.2902,-2.14,3252.75,13.3419,{"date":586,"open":587,"high":461,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":420,"vwap":593},"2026-07-30",13.5399,13.52,13.5454,-0.1445,-1.06,4173.149,13.5573,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",13.2101,13.6899,0.3422,2.56,6725.133,73,13.3866,{"date":604,"open":588,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",13.54,13.2,13.3477,-0.1123,-0.83,5584.75,82,13.3711,{"date":614,"open":605,"high":461,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":246,"vwap":620},"2026-07-27",13.445,13.46,-0.04,-0.3,2963.095587,13.5326,{"date":622,"open":406,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-24",13.67,13.49,13.5,-0.166,-1.21,1386.75,22,13.6223,{"date":632,"open":405,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":573,"vwap":639},"2026-07-23",13.7,13.56,13.666,-0.059,-0.43,9815.75,13.6267,{"date":641,"open":479,"high":642,"low":479,"close":642,"change":643,"percent_change":111,"volume":644,"transactions":645,"vwap":646},"2026-07-22",13.725,-0.0017,3080.75,37,13.6662,{"date":648,"open":642,"high":371,"low":642,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",13.7267,-0.188,-1.35,10644.469714,116,13.7811,{"date":656,"open":633,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",13.925,13.6418,13.9147,0.1597,1.16,6300.75,81,13.7771,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":191,"vwap":673},"2026-07-17",14.03,13.665,13.755,-0.2887,-2.06,4934.75,13.7396,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":663,"vwap":682},"2026-07-16",14.07,14.27,14.0437,0.2537,1.84,6344.75,14.1353,{"date":684,"open":685,"high":371,"low":685,"close":288,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-15",13.6,0.62,4.71,1406.167,52,13.7471,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-14",12.91,13.17,0.2323,1.8,3640.75,78,13.0574,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":689,"vwap":709},"2026-07-13",12.9001,12.95,12.89,12.9377,0.2077,1.63,1292.10331,12.9231,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-10",13.061,12.73,-0.333,-2.55,3400,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-09",13.26,12.93,13.063,-0.507,-3.74,3500,{"date":726,"open":371,"high":371,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-08",13.57,-0.262,-1.89,6200,{"date":732,"open":405,"high":733,"low":405,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-07",13.832,0.242,1.78,3700,{"date":738,"open":624,"high":739,"low":624,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-06",13.59,-0.181,-1.31,4700,{"date":744,"open":261,"high":433,"low":261,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-02",13.771,0.483,3.63,2900,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-01",13.42,13.288,0.063,0.48,1700,{"date":757,"open":694,"high":579,"low":758,"close":759,"change":760,"percent_change":617,"volume":748,"transactions":9,"vwap":759},"2026-06-30",13.07,13.225,-0.005,{"date":762,"open":751,"high":751,"low":606,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-29",13.23,-0.469,-3.42,4800,{"date":768,"open":588,"high":769,"low":770,"close":769,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":769},"2026-06-26",13.699,13.41,0.584,4.45,9200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":382,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-25",13.04,13.15,12.965,13.115,0.88,3800,{"date":783,"open":776,"high":776,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-24",12.8,13,0.12,0.93,15500,{"date":790,"open":791,"high":792,"low":536,"close":793,"change":235,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-23",13.13,13.19,12.88,-0.35,5300,{"date":797,"open":720,"high":720,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-22",12.92,12.925,-0.219,-1.67,1200,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-18",13.29,13.08,13.144,-0.248,-1.85,6900,{"date":812,"open":719,"high":813,"low":814,"close":813,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":813},"2026-06-17",13.392,13.22,0.272,2.07,2300,{"date":819,"open":758,"high":820,"low":758,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-16",13.165,13.12,0.049,0.37,1900,{"date":826,"open":785,"high":821,"low":827,"close":828,"change":829,"percent_change":437,"volume":830,"transactions":9,"vwap":828},"2026-06-15",12.98,13.071,0.106,4900,{"date":832,"open":693,"high":778,"low":833,"close":778,"change":834,"percent_change":437,"volume":835,"transactions":9,"vwap":778},"2026-06-12",12.87,0.105,1500,{"date":837,"open":579,"high":579,"low":838,"close":536,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":536},"2026-06-11",12.83,-0.331,-2.51,12800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":661,"volume":849,"transactions":9,"vwap":847},"2026-06-10",13.11,13.21,13.05,13.191,0.151,4000,{"date":851,"open":852,"high":853,"low":854,"close":776,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":776},"2026-06-09",12.71,13.365,12.7,0.389,3.07,8600,{"date":859,"open":860,"high":860,"low":506,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-08",12.795,12.651,-0.261,-2.02,3600,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-05",12.56,12.912,0.777,6.4,13500,{"date":873,"open":874,"high":875,"low":25,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-04",12.64,12.68,12.135,-0.33,-2.65,10300,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":830,"transactions":9,"vwap":884},"2026-06-03",12.51,12.28,12.465,0.136,1.1,{"date":888,"open":506,"high":506,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-02",12.325,12.329,-0.726,-5.56,8200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-01",13.24,13.28,13.03,13.055,-0.085,-0.65,2700,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-29",13.43,13.06,13.14,-0.17,-1.28,12900,{"date":912,"open":845,"high":913,"low":845,"close":914,"change":915,"percent_change":37,"volume":916,"transactions":9,"vwap":914},"2026-05-28",13.37,13.31,0.097,700,{"date":918,"open":770,"high":770,"low":919,"close":920,"change":921,"percent_change":922,"volume":742,"transactions":9,"vwap":920},"2026-05-27",13.18,13.213,-0.152,-1.14,{"date":924,"open":805,"high":925,"low":805,"close":853,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":853},"2026-05-26",13.489,0.257,1.96,10700,{"date":930,"open":719,"high":770,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-22",13.108,-0.268,-2,6300,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-21",13.93,13.36,13.376,-0.489,-3.53,7800,{"date":944,"open":461,"high":945,"low":634,"close":945,"change":885,"percent_change":946,"volume":934,"transactions":9,"vwap":945},"2026-05-20",13.865,0.99,{"date":948,"open":949,"high":950,"low":913,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-19",13.455,13.76,13.729,0.39,2.92,10500,{"date":956,"open":905,"high":957,"low":958,"close":959,"change":960,"percent_change":355,"volume":961,"transactions":9,"vwap":959},"2026-05-18",13.65,13.32,13.339,-0.067,75800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":627,"volume":969,"transactions":9,"vwap":967},"2026-05-15",13.78,13.85,13.4,13.406,-0.164,38000,{"date":971,"open":18,"high":187,"low":694,"close":727,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":727},"2026-05-14",-2.21,-14.01,200600,{"date":976,"open":977,"high":978,"low":979,"close":979,"change":637,"percent_change":878,"volume":980,"transactions":9,"vwap":979},"2026-05-13",16.07,16.09,15.78,209300,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":908,"percent_change":418,"volume":736,"transactions":9,"vwap":985},"2026-05-12",16.375,16.44,16.21,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":671,"volume":992,"transactions":9,"vwap":990},"2026-05-11",16.46,16.35,16.38,-0.345,4200,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-08",16.725,-0.851,-4.84,100,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":998,"transactions":9,"vwap":1001},"2026-05-07",17.576,-0.079,-0.45,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-06",17.655,0.475,2.76,500,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":618,"percent_change":1013,"volume":998,"transactions":9,"vwap":1012},"2026-05-05",17.18,-1.72,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-04",17.49,17.48,-0.125,-0.71,600,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":998,"transactions":9,"vwap":1023},"2026-05-01",17.605,-0.05,-0.28,{"date":1027,"open":1028,"high":1028,"low":1006,"close":1006,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1006},"2026-04-30",17.96,-0.423,-2.34,200,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1031,"transactions":9,"vwap":1035},"2026-04-29",18.42,18.077999,-0.557,-2.99,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1009,"transactions":9,"vwap":1043},"2026-04-28",18.685,18.78,18.6,18.635,0.29,1.58,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-27",18.43,18.345,0.155,0.85,300,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":900,"percent_change":1056,"volume":998,"transactions":9,"vwap":1055},"2026-04-24",18.19,-0.47,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":802,"transactions":9,"vwap":1060},"2026-04-23",18.141,18.275,0.274,1.52,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":337,"volume":802,"transactions":9,"vwap":1066},"2026-04-22",17.99,18.00099945,17.97,-0.044,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1031,"transactions":9,"vwap":1071},"2026-04-21",18.045,-0.425,-2.3,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1052,"transactions":9,"vwap":1076},"2026-04-20",18.47,-0.329,-1.75,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1031,"transactions":9,"vwap":1082},"2026-04-17",19.02,18.799,-0.382,-1.99,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":998,"transactions":9,"vwap":1088},"2026-04-16",19.62,19.181,-0.474,-2.41,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1031,"transactions":9,"vwap":1094},"2026-04-15",19.71,19.655,0.04,0.2,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":618,"volume":1103,"transactions":9,"vwap":1101},"2026-04-14",19.81,19.61,19.615,-0.06,3900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":208,"volume":172,"transactions":9,"vwap":1108},"2026-04-13",19.78,19.83,19.675,-0.024,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":172,"transactions":9,"vwap":1114},"2026-04-10",19.39,19.76,19.699,0.254,1.31,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":823,"volume":1009,"transactions":9,"vwap":1120},"2026-04-09",19.16,19.445,19.13,0.072,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-08",19.74,19.82,19.373,-0.736,-3.66,800,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":1009,"transactions":9,"vwap":1134},"2026-04-07",20.32,20.109,-0.046,-0.23,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-06",20.54,20.155,-0.37,-1.8,2100,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":998,"transactions":9,"vwap":1147},"2026-04-02",20.93,20.525,-0.367,-1.76,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1003,"volume":172,"transactions":9,"vwap":1153},"2026-04-01",20.68,20.892,20.67,-0.094,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-31",20.92,20.986,-0.13,-0.62,1600,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1130,"transactions":9,"vwap":1166},"2026-03-30",20.48,21.116,0.741,3.64,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1052,"transactions":9,"vwap":1173},"2026-03-27",20.29,20.44,20.375,0.53,2.67,{"date":1177,"open":1106,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1003,"volume":736,"transactions":9,"vwap":1180},"2026-03-26",19.87,19.67,19.845,-0.09,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":627,"volume":1189,"transactions":9,"vwap":1187},"2026-03-25",19.9,19.99,19.85,19.935,-0.245,2600,{"date":1191,"open":1154,"high":1154,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1052,"transactions":9,"vwap":1192},"2026-03-24",20.18,-0.634,-3.05,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1031,"transactions":9,"vwap":1198},"2026-03-23",20.65,20.814,-0.325,-1.54,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-20",20.86,21.27,21.139,0.235,1.12,400,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1020,"transactions":9,"vwap":1213},"2026-03-19",21.18,20.89,20.904,-0.231,-1.09,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":291,"volume":1009,"transactions":9,"vwap":1220},"2026-03-18",20.56,21.14,21.135,0.44,{"date":1223,"open":1218,"high":1224,"low":1218,"close":1224,"change":1225,"percent_change":1226,"volume":998,"transactions":9,"vwap":1224},"2026-03-17",20.695,-0.095,-0.46,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":609,"volume":916,"transactions":9,"vwap":1232},"2026-03-16",20.73,20.87,20.71,20.79,-0.174,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1161,"volume":998,"transactions":9,"vwap":1236},"2026-03-13",20.964,-0.131,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":786,"percent_change":1242,"volume":998,"transactions":9,"vwap":1241},"2026-03-12",21.059999,21.094999,0.57,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1052,"transactions":9,"vwap":1248},"2026-03-11",21.02,21.11,20.97,20.975,-0.14,-0.66,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":729,"volume":1009,"transactions":9,"vwap":1254},"2026-03-10",20.96,21.115,20.85,-0.407,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1009,"transactions":9,"vwap":1260},"2026-03-09",21.7,21.522,0.657,3.15,{"date":1264,"open":1152,"high":1265,"low":1154,"close":1265,"change":823,"percent_change":1266,"volume":1009,"transactions":9,"vwap":1265},"2026-03-06",20.865,1.81,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":1208,"transactions":9,"vwap":1270},"2026-03-05",20.64,20.495,0.215,1.06,{"date":1274,"open":1154,"high":1154,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":998,"transactions":9,"vwap":1275},"2026-03-04",20.28,-0.505,-2.43,{"date":1279,"open":1280,"high":1280,"low":1229,"close":1281,"change":1282,"percent_change":271,"volume":1052,"transactions":9,"vwap":1281},"2026-03-03",20.91,20.785,0.135,{"date":1284,"open":1285,"high":1286,"low":1197,"close":1197,"change":1287,"percent_change":1288,"volume":1052,"transactions":9,"vwap":1197},"2026-03-02",20.8,20.88,-0.016,-0.08,{"date":1290,"open":1240,"high":1240,"low":1291,"close":1291,"change":1292,"percent_change":1200,"volume":1208,"transactions":9,"vwap":1291},"2026-02-27",20.666,-0.324,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-26",20.76,21.0060005,20.759,20.99,0.26,1.25,10100,{"date":1303,"open":1304,"high":1304,"low":1229,"close":1229,"change":1305,"percent_change":482,"volume":1306,"transactions":9,"vwap":1229},"2026-02-25",20.82,-0.25,1100,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":921,"percent_change":1310,"volume":998,"transactions":9,"vwap":1309},"2026-02-24",20.98,-0.72,{"date":1312,"open":1212,"high":1313,"low":1212,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-23",21.132,0.391,1.89,1300,{"date":1318,"open":1232,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":916,"transactions":9,"vwap":1320},"2026-02-20",20.9,20.741,-0.099,-0.48,{"date":1324,"open":1158,"high":1158,"low":1325,"close":1326,"change":1327,"percent_change":1322,"volume":1143,"transactions":9,"vwap":1326},"2026-02-19",20.72,20.84,-0.1,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1306,"transactions":9,"vwap":1331},"2026-02-18",21.131,20.94,-0.39,-1.83,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1052,"transactions":9,"vwap":1337},"2026-02-17",21.22,21.33,0.05,0.23,{"date":1341,"open":1342,"high":1342,"low":1204,"close":1343,"change":1344,"percent_change":1277,"volume":817,"transactions":9,"vwap":1343},"2026-02-13",22.18,21.28,-0.53,{"date":1346,"open":1212,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-12",21.83,20.7,21.81,2.33,11.96,34900,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1272,"volume":1359,"transactions":9,"vwap":1357},"2026-02-11",19.28,19.559,19.48,0.205,27900,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":1339,"volume":1208,"transactions":9,"vwap":1363},"2026-02-10",19,19.275,0.045,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":830,"transactions":9,"vwap":1369},"2026-02-09",19.6,19.18,19.23,-0.387,-1.97,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":998,"transactions":9,"vwap":1374},"2026-02-06",19.617,-0.594,-2.94,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":1031,"transactions":9,"vwap":1379},"2026-02-05",20.211,-0.294,-1.43,{"date":1383,"open":1165,"high":1384,"low":1165,"close":1384,"change":1385,"percent_change":1386,"volume":1052,"transactions":9,"vwap":1384},"2026-02-04",20.505,0.46,2.29,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1031,"transactions":9,"vwap":1389},"2026-02-03",20.045,-0.645,-3.12,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":998,"transactions":9,"vwap":1394},"2026-02-02",20.69,-0.615,-2.89,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1299,"volume":998,"transactions":9,"vwap":1399},"2026-01-30",21.305,0.055,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":686,"volume":998,"transactions":9,"vwap":1403},"2026-01-29",21.25,0.13,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":235,"percent_change":1409,"volume":1208,"transactions":9,"vwap":1408},"2026-01-28",21.2,21.12,-0.21,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":391,"percent_change":1414,"volume":1306,"transactions":9,"vwap":1413},"2026-01-27",21.32,21.165,-2.26,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":998,"transactions":9,"vwap":1417},"2026-01-26",21.655,-0.725,-3.24,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1102,"percent_change":1424,"volume":1031,"transactions":9,"vwap":1423},"2026-01-23",22.47,22.38,-0.27,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":998,"transactions":9,"vwap":1428},"2026-01-22",22.55,22.44,-0.211,-0.93,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1002,"percent_change":794,"volume":1031,"transactions":9,"vwap":1433},"2026-01-21",22.651,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1031,"transactions":9,"vwap":1437},"2026-01-20",22.31,22.73,0.555,2.5,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":218,"volume":1031,"transactions":9,"vwap":1443},"2026-01-16",22.365,22.175,0.015,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":1188,"percent_change":1215,"volume":802,"transactions":9,"vwap":1448},"2026-01-15",22.065001,22.16,21.901,{"date":1451,"open":1422,"high":1422,"low":1452,"close":1452,"change":1453,"percent_change":81,"volume":1031,"transactions":9,"vwap":1452},"2026-01-14",22.405,0.296,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":916,"transactions":9,"vwap":1457},"2026-01-13",22.22,22.109,-0.441,-1.96,{"date":1461,"open":1427,"high":1427,"low":1427,"close":1427,"change":1462,"percent_change":1463,"volume":998,"transactions":9,"vwap":1427},"2026-01-12",-0.025,-0.11,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":998,"transactions":9,"vwap":1466},"2026-01-09",22.575,0.035,0.16,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":454,"volume":755,"transactions":9,"vwap":1473},"2026-01-08",22.51,22.63,22.54,0.21,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1052,"transactions":9,"vwap":1478},"2026-01-07",22.21,22.33,0.17,0.77,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1448,"change":382,"percent_change":1485,"volume":1208,"transactions":9,"vwap":1448},"2026-01-06",22.165,22.077,0.52,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":227,"percent_change":1490,"volume":1052,"transactions":9,"vwap":1489},"2026-01-05",22.030001,22.045,0.64,{"date":1492,"open":1493,"high":1494,"low":1259,"close":1494,"change":1468,"percent_change":158,"volume":1306,"transactions":9,"vwap":1494},"2026-01-02",21.84,21.905,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1498,"change":1500,"percent_change":1501,"volume":172,"transactions":9,"vwap":1498},"2025-12-31",21.66,21.745,21.65,0.137,0.63,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":1507,"percent_change":1508,"volume":1306,"transactions":9,"vwap":1505},"2025-12-30",21.59,21.608,21.54,0.073,0.34,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":786,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-29",21.35,21.6,21.535,0.56,2200,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1338,"volume":998,"transactions":9,"vwap":1518},"2025-12-26",21.415,0.01,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1031,"transactions":9,"vwap":1524},"2025-12-24",21.45,21.325,21.405,-0.035,-0.16,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1463,"percent_change":1532,"volume":1306,"transactions":9,"vwap":1531},"2025-12-23",21.47,21.39,21.44,-0.51,{"date":1534,"open":1535,"high":1536,"low":1531,"close":1536,"change":1537,"percent_change":823,"volume":1162,"transactions":9,"vwap":1536},"2025-12-22",21.51,21.55,0.08,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1529,"change":1542,"percent_change":1543,"volume":864,"transactions":9,"vwap":1529},"2025-12-19",21.48,21.3,-0.38,-1.74,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1025,"percent_change":1549,"volume":835,"transactions":9,"vwap":1548},"2025-12-18",21.855,21.64,21.85,-1.27,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1553},"2025-12-17",21.969,22.13,21.94,0.455,2.1,2000,{"date":1559,"open":1259,"high":1259,"low":1535,"close":1560,"change":1561,"percent_change":1562,"volume":824,"transactions":9,"vwap":1560},"2025-12-16",21.675,0.175,0.81,{"date":1564,"open":1547,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-15",21.67,21.4,21.5,-0.145,-0.67,14400,{"date":1572,"open":1403,"high":1573,"low":1403,"close":1573,"change":1574,"percent_change":1575,"volume":824,"transactions":9,"vwap":1573},"2025-12-12",21.645,0.406,1.91,{"date":1577,"open":1578,"high":1579,"low":1211,"close":1580,"change":1581,"percent_change":1582,"volume":1306,"transactions":9,"vwap":1580},"2025-12-11",21.21,21.275,21.239,0.299,1.43,{"date":1584,"open":1585,"high":1407,"low":1331,"close":1331,"change":1136,"percent_change":1215,"volume":1306,"transactions":9,"vwap":1331},"2025-12-10",21.105,{"date":1587,"open":1336,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1306,"transactions":9,"vwap":1589},"2025-12-09",21.26,21.17,-0.165,-0.77,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1215,"volume":998,"transactions":9,"vwap":1594},"2025-12-08",21.335,-0.235,{"date":1597,"open":1536,"high":1547,"low":1598,"close":1599,"change":235,"percent_change":1409,"volume":1316,"transactions":9,"vwap":1599},"2025-12-05",21.53,21.57,{"date":1601,"open":1547,"high":1498,"low":1602,"close":1602,"change":760,"percent_change":1603,"volume":1306,"transactions":9,"vwap":1602},"2025-12-04",21.615,-0.02,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1608,"change":1136,"percent_change":1609,"volume":1306,"transactions":9,"vwap":1608},"2025-12-03",21.72,21.75,21.62,-1.05,{"date":1611,"open":1612,"high":1612,"low":1548,"close":1548,"change":1613,"percent_change":1614,"volume":172,"transactions":9,"vwap":1548},"2025-12-02",22.12,-0.265,-1.2,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1206,"percent_change":1618,"volume":998,"transactions":9,"vwap":1617},"2025-12-01",22.115,1.07,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":998,"transactions":9,"vwap":1621},"2025-11-28",21.88,-0.2,-0.91,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1626,"change":1628,"percent_change":1629,"volume":1020,"transactions":9,"vwap":1626},"2025-11-26",22.08,22.09,0.103,0.47,{"date":1631,"open":1632,"high":1633,"low":1347,"close":1633,"change":1634,"percent_change":1635,"volume":1316,"transactions":9,"vwap":1633},"2025-11-25",21.861,21.977,-0.042,-0.19,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1136,"volume":748,"transactions":9,"vwap":1641},"2025-11-24",21.91,22.02,21.9,22.018999,-0.051,{"date":1644,"open":1627,"high":1627,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-21",21.8,22.07,-0.173,-0.78,17900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":1655,"percent_change":1656,"volume":849,"transactions":9,"vwap":1653},"2025-11-20",21.1,22.243,21.01,0.816,3.81,{"date":1658,"open":1566,"high":1659,"low":1541,"close":1660,"change":932,"percent_change":1661,"volume":755,"transactions":9,"vwap":1660},"2025-11-19",21.58,21.427,-1.24,{"date":1663,"open":1664,"high":1621,"low":1536,"close":1665,"change":1666,"percent_change":952,"volume":1667,"transactions":9,"vwap":1665},"2025-11-18",21.643,21.695,0.085,5200,{"date":1669,"open":1670,"high":1499,"low":1589,"close":1671,"change":1672,"percent_change":1221,"volume":1515,"transactions":9,"vwap":1671},"2025-11-17",21.344,21.61,0.095,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":189,"volume":1679,"transactions":9,"vwap":1677},"2025-11-14",21.981,21.43,21.515,-0.186,2400,{"date":1681,"open":1588,"high":1682,"low":1588,"close":1683,"change":1684,"percent_change":1685,"volume":1649,"transactions":9,"vwap":1683},"2025-11-13",21.92,21.701,-1.028,-4.52,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1391,"volume":1693,"transactions":9,"vwap":1691},"2025-11-12",23.13,23.139,22.72,22.729,-0.731,14000,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1404,"percent_change":1514,"volume":998,"transactions":9,"vwap":1696},"2025-11-11",23.46,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":794,"percent_change":1700,"volume":998,"transactions":9,"vwap":1699},"2025-11-10",23.33,-1.48,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1338,"volume":998,"transactions":9,"vwap":1703},"2025-11-07",23.68,0.012,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1031,"transactions":9,"vwap":1708},"2025-11-06",23.671,23.668,0.338,1.45,{"date":1712,"open":1699,"high":1699,"low":1699,"close":1699,"change":1713,"percent_change":1714,"volume":998,"transactions":9,"vwap":1699},"2025-11-05",0.056,0.24,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":998,"transactions":9,"vwap":1717},"2025-11-04",23.274,0.669,2.96,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":1543,"volume":998,"transactions":9,"vwap":1722},"2025-11-03",22.605,-0.4,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1525,"percent_change":1728,"volume":1031,"transactions":9,"vwap":1727},"2025-10-31",23.08,23.0049992,-0.15,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":998,"transactions":9,"vwap":1731},"2025-10-30",23.040001,-0.55,-2.33,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":172,"transactions":9,"vwap":1737},"2025-10-29",22.93,23.59,0.407,1.76,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":998,"transactions":9,"vwap":1742},"2025-10-28",23.183,-0.398,-1.69,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":998,"transactions":9,"vwap":1747},"2025-10-27",23.581,-0.229,-0.96,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1322,"volume":998,"transactions":9,"vwap":1752},"2025-10-24",23.81,-0.115,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":382,"percent_change":754,"volume":998,"transactions":9,"vwap":1756},"2025-10-23",23.925,{"date":1758,"open":1752,"high":1752,"low":1752,"close":1752,"change":218,"percent_change":1044,"volume":998,"transactions":9,"vwap":1752},"2025-10-22",{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":617,"percent_change":908,"volume":998,"transactions":9,"vwap":1761},"2025-10-21",23.74,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":908,"percent_change":1019,"volume":998,"transactions":9,"vwap":1764},"2025-10-20",23.78,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1141,"percent_change":1768,"volume":998,"transactions":9,"vwap":1767},"2025-10-17",23.95,-1.52,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":998,"transactions":9,"vwap":1771},"2025-10-16",24.32,0.123,0.51,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":998,"transactions":9,"vwap":1777},"2025-10-15",24.2,24.197,-0.233,-0.95,{"date":1781,"open":24,"high":24,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":755,"transactions":9,"vwap":1782},"2025-10-14",24.43,-0.468,-1.88,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":158,"volume":998,"transactions":9,"vwap":1787},"2025-10-13",24.898,0.183,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":998,"transactions":9,"vwap":1791},"2025-10-10",24.715,0.7,2.91,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":998,"transactions":9,"vwap":1796},"2025-10-09",24.014999,0.108,0.45,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1784,"volume":998,"transactions":9,"vwap":1801},"2025-10-08",23.907,-0.458,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1463,"volume":998,"transactions":9,"vwap":1805},"2025-10-07",24.365,-0.026,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":651,"volume":998,"transactions":9,"vwap":1809},"2025-10-06",24.391,-0.334,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":786,"volume":1130,"transactions":9,"vwap":1814},"2025-10-03",24.54,24.725,0.029,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1282,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-02",24.64,24.699,24.696,0.55,1400,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":998,"transactions":9,"vwap":1825},"2025-10-01",24.561,-0.134,-0.54,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":998,"transactions":9,"vwap":1830},"2025-09-30",24.695,-0.266,-1.07,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":401,"transactions":9,"vwap":1835},"2025-09-29",24.961,-0.154,-0.61,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":121,"percent_change":101,"volume":998,"transactions":9,"vwap":1840},"2025-09-26",25.115,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":609,"volume":998,"transactions":9,"vwap":1843},"2025-09-25",24.865,-0.207,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":823,"volume":330,"transactions":9,"vwap":1847},"2025-09-24",25.072001,0.092,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1161,"volume":998,"transactions":9,"vwap":1851},"2025-09-23",24.98,-0.155,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":998,"transactions":9,"vwap":1855},"2025-09-22",25.135,0.19,0.76,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":998,"transactions":9,"vwap":1860},"2025-09-19",24.945,0.185,0.75,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":1083,"percent_change":1768,"volume":1052,"transactions":9,"vwap":1866},"2025-09-18",24.895,24.76,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1430,"volume":401,"transactions":9,"vwap":1869},"2025-09-17",25.142,-0.237,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":1463,"volume":998,"transactions":9,"vwap":1873},"2025-09-16",25.379,-0.028,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":998,"transactions":9,"vwap":1877},"2025-09-15",25.407,-0.153,-0.6,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":998,"transactions":9,"vwap":1882},"2025-09-12",25.56,0.449,1.79,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":998,"transactions":9,"vwap":1887},"2025-09-11",25.111,0.171,0.69,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":618,"percent_change":482,"volume":998,"transactions":9,"vwap":1892},"2025-09-10",24.94,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1019,"volume":998,"transactions":9,"vwap":1895},"2025-09-09",25.24,-0.18,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":111,"volume":998,"transactions":9,"vwap":1899},"2025-09-08",25.42,-0.003,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":1884,"volume":998,"transactions":9,"vwap":1904},"2025-09-05",25.32,25.423,0.448,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1827,"volume":1910,"transactions":9,"vwap":1908},"2025-09-04",24.975,-0.135,26,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":218,"percent_change":1914,"volume":998,"transactions":9,"vwap":1913},"2025-09-03",25.11,0.28,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1555,"percent_change":1918,"volume":998,"transactions":9,"vwap":1917},"2025-09-02",25.040001,1.85,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":998,"transactions":9,"vwap":1921},"2025-08-29",24.585,0.146,0.6,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":1700,"volume":998,"transactions":9,"vwap":1926},"2025-08-28",24.439,-0.366,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":106,"volume":1031,"transactions":9,"vwap":1930},"2025-08-27",24.805,0.016,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1031,"transactions":9,"vwap":1935},"2025-08-26",25.059999,24.789,-0.457,-1.81,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":301,"volume":998,"transactions":9,"vwap":1940},"2025-08-25",25.246,0.026,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1424,"volume":998,"transactions":9,"vwap":1944},"2025-08-22",25.22,-0.069,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1467,"percent_change":227,"volume":998,"transactions":9,"vwap":1948},"2025-08-21",25.289,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":998,"transactions":9,"vwap":1951},"2025-08-20",25.254,-0.086,-0.34,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":1400,"percent_change":1958,"volume":755,"transactions":9,"vwap":1957},"2025-08-19",25.5,25.34,0.22,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":741,"volume":998,"transactions":9,"vwap":1961},"2025-08-18",25.285,-0.335,{"date":1964,"open":1965,"high":174,"low":1965,"close":174,"change":1966,"percent_change":1967,"volume":1020,"transactions":9,"vwap":174},"2025-08-15",25.27,1.137,4.64,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":1062,"volume":1306,"transactions":9,"vwap":1971},"2025-08-14",24.291,24.483,0.366,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":781,"transactions":9,"vwap":1976},"2025-08-13",24.13,24.117,0.337,1.42,{"date":1980,"open":1764,"high":1764,"low":1764,"close":1764,"change":1981,"percent_change":591,"volume":998,"transactions":9,"vwap":1764},"2025-08-12",-0.255,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":916,"transactions":9,"vwap":1985},"2025-08-11",23.9,24.035,0.405,1.71,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1569,"percent_change":1991,"volume":998,"transactions":9,"vwap":1990},"2025-08-08",23.63,-2.76,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":998,"transactions":9,"vwap":1994},"2025-08-07",24.3,-0.225,-0.92,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":998,"transactions":9,"vwap":2000},"2025-08-06",24.83,24.525,-0.625,-2.49,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":1508,"percent_change":2007,"volume":998,"transactions":9,"vwap":2006},"2025-08-05",25.13,25.15,1.37,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":998,"transactions":9,"vwap":2010},"2025-08-04",24.81,-0.485,-1.92,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":998,"transactions":9,"vwap":2015},"2025-08-01",25.295,0.352,1.41,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":998,"transactions":9,"vwap":2020},"2025-07-31",24.943,0.066,0.27,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1822,"transactions":9,"vwap":2026},"2025-07-30",24.75,24.877,-0.109,-0.44,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":226,"volume":998,"transactions":9,"vwap":2031},"2025-07-29",24.986,0.005,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":661,"volume":998,"transactions":9,"vwap":2035},"2025-07-28",24.981,0.286,{"date":2038,"open":1830,"high":1830,"low":1830,"close":1830,"change":1753,"percent_change":1226,"volume":998,"transactions":9,"vwap":1830},"2025-07-25",{"date":2040,"open":2010,"high":2010,"low":2010,"close":2010,"change":1666,"percent_change":1508,"volume":998,"transactions":9,"vwap":2010},"2025-07-24",{"date":2042,"open":1814,"high":1814,"low":1814,"close":1814,"change":1568,"percent_change":2043,"volume":998,"transactions":9,"vwap":1814},"2025-07-23",-0.58,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":218,"percent_change":1914,"volume":2047,"transactions":9,"vwap":2046},"2025-07-22",24.87,10,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":900,"percent_change":1953,"volume":998,"transactions":9,"vwap":2050},"2025-07-21",24.8,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":345,"percent_change":1221,"volume":998,"transactions":9,"vwap":2053},"2025-07-18",24.885,{"date":2055,"open":2010,"high":2010,"low":2056,"close":2056,"change":794,"percent_change":2057,"volume":1052,"transactions":9,"vwap":2056},"2025-07-17",24.775,-1.39,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":1102,"percent_change":337,"volume":998,"transactions":9,"vwap":2060},"2025-07-16",25.125,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":1714,"percent_change":2064,"volume":998,"transactions":9,"vwap":2063},"2025-07-15",25.185,0.96,{"date":2066,"open":2067,"high":2067,"low":1860,"close":1860,"change":1338,"percent_change":1096,"volume":172,"transactions":9,"vwap":1860},"2025-07-14",25.08,{"date":2069,"open":1865,"high":1865,"low":1865,"close":1865,"change":2070,"percent_change":661,"volume":2071,"transactions":9,"vwap":1865},"2025-07-11",0.285,2,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":998,"transactions":9,"vwap":2075},"2025-07-10",24.67,24.61,0.221,0.91,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":932,"percent_change":1215,"volume":998,"transactions":9,"vwap":2080},"2025-07-09",24.389,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":1221,"volume":998,"transactions":9,"vwap":2083},"2025-07-08",24.657,0.107,{"date":2086,"open":1866,"high":1866,"low":2087,"close":2088,"change":1050,"percent_change":1490,"volume":1162,"transactions":9,"vwap":2088},"2025-07-07",24.501,24.55,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":998,"transactions":9,"vwap":2091},"2025-07-03",24.395,-0.41,-1.65,{"date":2095,"open":1930,"high":1930,"low":1930,"close":1930,"change":2076,"percent_change":65,"volume":998,"transactions":9,"vwap":1930},"2025-07-02",{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":51,"volume":998,"transactions":9,"vwap":2098},"2025-07-01",24.584,0.121,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":998,"transactions":9,"vwap":2102},"2025-06-30",24.463,-0.277,-1.12,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":1282,"percent_change":1821,"volume":44,"transactions":9,"vwap":2107},"2025-06-27",24.74,{"date":2109,"open":2053,"high":2053,"low":2110,"close":2110,"change":1025,"percent_change":2111,"volume":44,"transactions":9,"vwap":2110},"2025-06-26",24.605,-1.13,{"date":178,"open":2053,"high":2053,"low":2053,"close":2053,"change":244,"percent_change":244,"volume":998,"transactions":9,"vwap":2053}]