[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELIL":3,"homepage-market-summary":30,"stock-historical-ELIL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ELIL","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 Shares ETF Trust Direxion Daily LLY Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.305,0.35104,"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},26.9,27.46,27.84,26.54,27.3665,-0.4665,-1.7,44344.152979,35.13,16.34,109963.270709612,56.2,383,{"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},11.496,122491,44709117.677403,18.75,"2025-04-22",[182,185,195,206,216,227,238,249,260,270,281,291,301,312,323,334,345,353,363,374,383,392,403,414,424,434,445,455,466,476,487,497,506,516,527,537,547,558,569,579,589,600,610,621,632,643,654,665,676,686,697,708,717,726,735,744,755,766,777,787,794,802,811,819,828,836,844,852,859,865,872,878,887,895,903,911,919,926,933,942,949,957,964,971,978,987,996,1005,1014,1021,1030,1037,1045,1054,1063,1072,1081,1090,1098,1107,1116,1123,1131,1140,1149,1158,1166,1175,1184,1192,1201,1210,1217,1225,1233,1241,1250,1259,1268,1277,1286,1294,1302,1310,1318,1326,1334,1343,1351,1358,1367,1376,1384,1392,1401,1410,1417,1425,1430,1438,1447,1456,1463,1471,1479,1486,1493,1500,1508,1516,1523,1529,1537,1546,1555,1563,1570,1577,1585,1594,1602,1610,1618,1625,1633,1640,1648,1654,1662,1669,1676,1681,1689,1697,1705,1711,1718,1723,1729,1735,1741,1746,1754,1761,1767,1772,1779,1787,1795,1801,1808,1815,1822,1829,1834,1841,1849,1854,1859,1866,1871,1878,1885,1892,1899,1907,1915,1921,1928,1934,1942,1949,1957,1965,1973,1980,1988,1995,2001,2008,2015,2021,2026,2032,2039,2045,2053,2059,2068,2077,2083,2090,2097,2102,2109,2116,2123,2130,2138,2144,2152,2160,2168,2176,2183,2188,2196,2203,2210,2215,2220,2228,2234,2240,2249,2255,2262,2271,2278,2286,2293,2300,2308,2314,2321,2329,2334,2340,2345,2352,2359,2366,2371,2378,2385,2392,2401,2408,2417,2426,2433,2440,2447,2455,2461,2469,2478,2486,2495,2503,2511,2518,2526,2534,2541,2546,2553,2560,2568,2577,2583,2592,2598,2603,2611,2618,2626,2631,2640,2644,2649,2655,2661,2667,2673,2679,2686,2693,2700,2705,2712,2720,2725,2733,2740,2747,2753,2762,2769,2778,2785,2792,2798,2805,2811,2816,2822,2829,2836,2841,2848,2856,2864,2872,2879,2884,2890,2897,2904,2911,2916,2923,2930,2936,2943,2950,2957,2966,2973,2982,2988,2996,3005,3011,3018],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},337,26.9545,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",27.43,27.595,26.8,-0.4461,-1.6,81603.937,430,27.1716,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",29.02,30.3119,27.685,27.8126,-1.128,-3.9,82124.596912,495,28.8186,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",29.22,28.3,28.9406,0.0078,0.03,50296.086977,281,28.8565,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",29.14,29.3542,28.46,28.9328,-0.0084,-0.03,66388.853997,372,29.0704,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",29.03,29.06,27.81,28.9412,-0.0069,-0.02,28158.774856,306,28.4268,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",27.56,29.55,27.51,28.9481,1.4156,5.14,45091.261467,542,29.1328,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",28.8,29.0471,27.19,27.5325,-0.8772,-3.09,31472.6684,349,27.8261,{"date":261,"open":262,"high":263,"low":17,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",27.41,28.799,28.4097,0.251,0.89,30490.966873,408,27.9661,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",27,28.42,26.7335,28.1587,0.59,2.14,36077.560066,386,28.0267,{"date":282,"open":262,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",27.77,27.09,27.5687,-0.0138,-0.05,29304.300113,331,27.5797,{"date":292,"open":293,"high":294,"low":272,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",27.32,27.905,27.5825,0.6316,2.34,27454.56877,265,27.4492,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",26.92,27.5,26.7001,26.9509,0.0909,0.34,14295.846156,191,27.011,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",27.66,27.72,26.66,26.86,-0.1038,-0.38,22300.120973,241,27.3182,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",27.04,27.5149,26.7301,26.9638,1.0751,4.15,57098.736618,459,27.0439,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",26.44,26.63,25.85,25.8887,-0.3513,-1.34,51751.973628,339,26.3508,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":299,"vwap":352},"2026-09-10",26.7,26.24,-0.0724,-0.28,29274.604706,26.4274,{"date":354,"open":355,"high":272,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",26.38,26.16,26.3124,0.0124,0.05,115790.427165,458,26.6256,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",26.67,26.83,25.96,26.3,-1.19,-4.33,95787.97352,630,26.3851,{"date":375,"open":283,"high":283,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",27.0745,27.49,-0.6347,-2.26,67362.862998,509,27.3349,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":223,"volume":389,"transactions":390,"vwap":391},"2026-09-03",28.5,27.1414,28.1247,-0.0072,35088.5013,429,27.8415,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",28.49,29.46,28.09,28.1319,0.0919,0.33,42089.3803,413,28.6092,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",29.39,29.44,28.015,28.04,-0.1172,-0.42,180998.537401,490,28.2219,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",28.37,27.55,28.1572,-0.6528,-2.27,31481.329414,452,28.1057,{"date":425,"open":229,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",29.08,28.34,28.81,-0.0893,-0.31,31055.529335,460,28.6905,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",29.4,29.63,28.76,28.8993,-0.8307,-2.79,59074.292417,686,29.2314,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",31.89,29.27,29.73,-2.19,-6.86,142972.744432,1052,30.5057,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",33,33.54,31.78,31.92,-0.8804,-2.68,144746.8062,540,32.036,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",33.17,31.9031,32.8004,-0.3651,-1.1,24462.4352,348,32.4692,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",31.87,33.91,31.581,33.1655,0.4677,1.43,93051.289764,717,33.1536,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",34.22,32.62,32.6978,-1.793,-5.2,65963.162213,713,33.4618,{"date":498,"open":499,"high":25,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",32.61,34.4908,2.8108,8.87,141079.623291,1578,34.0162,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",30.36,31.8,31.68,2.002,6.75,89110.923784,770,31.1661,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",29.16,30.31,28.82,29.678,0.1586,0.54,34353.87875,435,29.6852,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",30.215,29,29.5194,-1.3736,-4.45,95907.73748,977,29.5555,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",32.1,30.7326,30.893,-0.5459,-1.74,110213.06257,762,31.354,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",30.55,31.7599,29.98,31.4389,0.4021,1.3,70272.99708,532,31.1958,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",31.65,32.32,30.9,31.0368,-0.9332,-2.92,71289.102251,679,31.3826,{"date":570,"open":571,"high":572,"low":437,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",29.79,32,31.97,2.2372,7.52,89630.697985,827,31.2025,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",30.09,28.565,29.7328,-0.3075,-1.02,49159.69611,515,29.3804,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",30.88,31.99,29.2,30.0403,0.9903,3.41,167612.350267,976,30.6439,{"date":601,"open":530,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",31.13,27.61,29.05,2.4917,9.38,668383.749161,4024,28.9637,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",26.53,27.297,26.205,26.5583,-0.2318,-0.87,120686.882339,1053,26.6502,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",28.16,28.585,26.21,26.7901,-1.3009,-4.63,116374.673704,1309,27.0047,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",28.06,28.13,26.71,28.091,-0.3921,-1.38,85553.146188,779,27.57,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",29.81,30,28.4,28.4831,-2.9433,-9.37,193210.705074,1541,28.9611,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",31.38,32.2,31.01,31.4264,-0.4036,-1.27,48667.113131,524,31.7005,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",31.44,32.35,31.06,31.83,1.2036,3.93,116367.998561,868,31.8891,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",31.14,29.9501,30.6264,0.052,0.17,62878.7911,534,30.7273,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",30.59,31.03,30.3,30.5744,0.5669,1.89,56089.018012,645,30.6276,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",28.01,30.22,27.93,30.0075,1.0572,3.65,101078.885782,650,29.668,{"date":709,"open":604,"high":710,"low":711,"close":712,"change":713,"percent_change":450,"volume":714,"transactions":715,"vwap":716},"2026-07-22",29.165,28.48,28.9503,-0.6497,31937.213,420,28.8739,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",28.05,29.6,1.4788,5.26,84334.718666,745,28.7404,{"date":727,"open":728,"high":728,"low":396,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",30.1,28.1212,-1.6988,-5.7,79228.494992,813,29.0742,{"date":736,"open":737,"high":700,"low":738,"close":739,"change":740,"percent_change":89,"volume":741,"transactions":742,"vwap":743},"2026-07-17",28.47,28.2913,29.82,0.3,152533.650075,1092,29.6391,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",28.95,30.28,28.03,29.52,0.83,2.89,89038.17781,855,29.5185,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",28.36,28.87,27.71,28.69,0.12,0.42,100099.2966,793,28.1236,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",29.12,29.35,27.91,28.57,-1.7072,-5.64,104392.006817,943,28.5682,{"date":778,"open":779,"high":780,"low":593,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",30.07,30.71,30.2772,-0.1428,-0.47,70178.804673,603,30.2646,{"date":788,"open":789,"high":789,"low":646,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",31.52,30.42,-1.354,-4.26,53100,{"date":795,"open":796,"high":499,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",31.5,31.07,31.774,-0.036,-0.11,62000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",32.049999,33.15,31.31,31.81,-1.03,-3.14,101700,{"date":812,"open":457,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-07",33.58,32.41,32.84,1.61,5.16,185400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",31.34,31.59,30.315,31.23,-0.36,-1.14,79700,{"date":829,"open":830,"high":831,"low":832,"close":822,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":822},"2026-07-02",30.7,32.699,30.25,0.82,2.66,112000,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",31.88,29.851,30.77,-0.33,-1.06,90800,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",32.67,30.63,31.1,-1.49,-4.57,171300,{"date":853,"open":668,"high":854,"low":821,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",33.099998,32.59,1.12,3.56,189900,{"date":860,"open":283,"high":447,"low":283,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",31.47,3.809,13.77,148800,{"date":866,"open":417,"high":385,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",27.12,27.661,0.561,2.07,56400,{"date":873,"open":874,"high":699,"low":355,"close":875,"change":876,"percent_change":856,"volume":877,"transactions":9,"vwap":875},"2026-06-24",27.68,27.1,0.301,77200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",26.57,26.87,26.01,26.799,0.139,0.52,103200,{"date":888,"open":889,"high":890,"low":891,"close":316,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":316},"2026-06-22",26.75,27.25,26.2,0.214,0.81,42000,{"date":896,"open":897,"high":417,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",27.27,25.93,26.446,-0.622,-2.3,80000,{"date":904,"open":272,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",27.54,26.901,27.068001,-0.522,-1.89,46900,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-16",28.78,27.47,27.59,-0.398,-1.42,56000,{"date":920,"open":921,"high":209,"low":922,"close":923,"change":924,"percent_change":783,"volume":925,"transactions":9,"vwap":923},"2026-06-15",28.17,27.16,27.988,-0.132,95400,{"date":927,"open":571,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",29.925,28.12,-1.35,-4.58,49600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",28.1,30.0049992,27.82,29.47,1.11,3.91,52300,{"date":943,"open":944,"high":945,"low":946,"close":757,"change":410,"percent_change":947,"volume":948,"transactions":9,"vwap":757},"2026-06-10",28.86,29.845,28.35,-1.46,51000,{"date":950,"open":951,"high":952,"low":953,"close":913,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":913},"2026-06-09",29.56,30.021999,28.43,-0.24,-0.83,185900,{"date":958,"open":959,"high":960,"low":961,"close":197,"change":38,"percent_change":962,"volume":963,"transactions":9,"vwap":197},"2026-06-08",29.040001,30.617,28.92,2.58,159300,{"date":965,"open":966,"high":739,"low":770,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",28.99,28.29,0.451,1.62,207900,{"date":972,"open":636,"high":973,"low":636,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-04",28.55,27.839,2.059,7.99,124300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-03",24.75,26.315,24.5,25.78,0.785,3.14,88800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-02",25.39,25.553,24.44,24.995,-0.715,-2.78,108100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-01",26.5,26.98,25.33,25.71,-1.267,-4.7,72000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-29",28.14,28.21,26.195,26.977,-1.083,-3.86,128100,{"date":1015,"open":612,"high":1016,"low":612,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-28",29.049999,28.059999,1.983,7.6,147400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-27",25.55,26.425,25.38,26.077,0.777,3.07,56600,{"date":1031,"open":1032,"high":898,"low":65,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-26",25.6,25.3,0.098,0.39,86700,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-22",24.41,25.379,25.202,1.091,4.52,102900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-21",23.5,24.3,23.28,24.111,1.15,5.01,101300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-20",23.34,23.917,22.38,22.961,0.005,0.02,265400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-19",21.77,23.1,21.65,22.956,1.21,5.56,54500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-18",22.14,22.4,21.35,21.746,-0.664,-2.96,39600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-15",22.35,22.9,22.17,22.41,-0.116,-0.51,52200,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-14",23.17,22,22.526,-0.354,-1.55,47300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-13",22.12,23.22,21.98,22.88,1.069,4.9,246800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-12",21.14,22.09,20.91,21.811,1.057,5.09,245900,{"date":1117,"open":1118,"high":1102,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-11",19.88,20.754,0.721,3.6,106900,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-08",21.26,19.97,20.033001,-1.137,-5.37,145900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-07",21.5,21.57,20.942,21.17,-0.593,-2.72,340800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-06",21.92,22.13,21.552,21.763,-0.038,-0.17,82200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-05",21.049999,21.96,20.98,21.801,0.894,4.28,97300,{"date":1159,"open":1160,"high":1109,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-04",20.55,20.31,20.907,0.147,0.71,137700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-01",20.15,21.55,20.11,20.76,1.147,5.85,151300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-30",18.23,19.925,18.15,19.613,3.233,19.74,679800,{"date":1185,"open":1186,"high":1187,"low":26,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-29",16.9,16.95,16.38,-0.89,-5.15,78100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-28",17.3,17.4,16.87,17.27,0.213,1.25,98700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-27",17.53,17.95,17.040001,17.056999,-0.643,-3.63,78300,{"date":1211,"open":1177,"high":1177,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-24",17.21,17.7,-1.37,-7.18,315900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":617,"volume":1224,"transactions":9,"vwap":1222},"2026-04-23",19.4,19.49,18.9,19.07,-0.168,69200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":672,"volume":1232,"transactions":9,"vwap":1230},"2026-04-22",18.69,19.25,18.66,19.238,0.728,38500,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-21",18.98,17.66,18.51,-0.727,-3.78,155100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-20",19.55,19.6,18.94,19.237,-0.293,-1.5,28000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-17",19.318,19.65,19.2,19.53,0.95,5.11,71400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-16",18.96,19.134,18.39,18.58,-0.081,-0.43,65200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-15",19.41,19.425,17.94,18.661,-0.704,-3.64,92400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-14",19.48,20.099001,19.22,19.365,-0.325,-1.65,45000,{"date":1287,"open":1288,"high":1289,"low":1244,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-13",20.01,20.25,19.69,-0.406,-2.02,24000,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-10",20.74,19.9,20.096001,-0.745,-3.57,65500,{"date":1303,"open":1304,"high":1136,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-09",20.66,20.21,20.841,0.166,0.8,36800,{"date":1311,"open":1312,"high":1313,"low":1118,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-08",20.3,21,20.675,0.941,4.77,48800,{"date":1319,"open":1254,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-07",19.86,18.4,19.734,0.167,0.85,297100,{"date":1327,"open":1118,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-06",19.94,19.327,19.567,-0.413,-2.07,29200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-02",20.41,20.87,19.78,19.98,-0.913,-4.37,52400,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-01",19.64,21.75,20.893,1.559,8.06,281200,{"date":1352,"open":1353,"high":1271,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-31",18.474,19.334,1.313,7.29,201100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-30",18.16,18.46,18,18.021,0.316,1.78,17100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-27",18.5,18.571,17.68,17.705,-0.854,-4.6,17200,{"date":1377,"open":1378,"high":1379,"low":1237,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-26",19.14,19.17,18.559,-0.739,-3.83,24100,{"date":1385,"open":1379,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-25",19.519,19.049999,19.298,0.558,2.98,21700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-24",18.84,18.91,18.6,18.74,-0.425,-2.22,25100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-23",19.29,19.811,19.08,19.165,0.205,1.08,44500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1261,"change":783,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1261},"2026-03-20",19.38,19.725,18.7,-2.42,26700,{"date":1418,"open":1419,"high":1420,"low":1281,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-19",19.23,19.685,19.43,-0.013,-0.07,69300,{"date":1426,"open":1328,"high":1328,"low":1235,"close":1427,"change":1428,"percent_change":809,"volume":1429,"transactions":9,"vwap":1427},"2026-03-18",19.443,-0.631,55600,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-17",22.43,19.845,20.073999,-2.594,-11.44,130900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-16",22.77,23.09,22.16,22.668,0.092,0.41,15500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-13",22.815,23.345,22.48,22.576,0.345,1.55,24200,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":948,"transactions":9,"vwap":1460},"2026-03-12",22.99,22.07,22.231,-1.069,-4.59,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":223,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-11",23.36,23.37,22.86,23.3,-0.13,44700,{"date":1472,"open":1466,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-10",23.69,23.059999,23.33,-0.348,-1.47,48000,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-09",22.44,23.678,0.818,3.58,85000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1467,"change":740,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1467},"2026-03-06",22.040001,22.879,21.8,1.33,85600,{"date":1494,"open":1441,"high":1441,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-05",21.83,22.56,-0.98,-4.16,115900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1209,"transactions":9,"vwap":1505},"2026-03-04",23.86,24.030001,23.12,23.54,-0.14,-0.59,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":420,"volume":1515,"transactions":9,"vwap":1513},"2026-03-03",24.11,24.19,23.2,23.68,-0.55,92900,{"date":1517,"open":1518,"high":367,"low":1519,"close":1520,"change":1284,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-03-02",25.57,24.059999,24.23,-6.38,93100,{"date":1524,"open":1510,"high":1525,"low":1510,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-27",25.88,1.36,5.55,84000,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-26",24.57,23.781,24.52,-0.35,-1.41,75800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-25",25.56,25.97,24.73,24.87,-0.64,-2.51,71700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-24",25.43,26.26,24.66,25.51,-0.75,-2.86,131300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1549,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1549},"2026-02-23",25.72,26.58,25.26,2.3,9.6,237400,{"date":1564,"open":991,"high":1565,"low":1566,"close":1567,"change":1552,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-20",24.83,23.71,23.96,-3.04,54100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":682,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-19",24.13,24.71,23.9,0.69,27900,{"date":1578,"open":1579,"high":1580,"low":1510,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-18",25.185,25.265,24.54,-0.742,-2.93,103900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-17",25.98,26.74,25.28,25.282,-0.268,-1.05,39700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1023,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1023},"2026-02-13",25.87,26.61,25.23,0.13,0.51,79000,{"date":1603,"open":1604,"high":368,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-12",24.47,24.14,25.42,1.115,4.59,107400,{"date":1611,"open":1612,"high":1613,"low":1605,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-11",24.76,24.89,24.305,-0.385,-1.56,96100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1622,"change":1497,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-10",26.09,26.169,24.69,-3.82,105100,{"date":1626,"open":1627,"high":913,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-09",27.39,25.655,25.67,-0.74,-2.8,233300,{"date":1634,"open":1635,"high":998,"low":1559,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-06",26.28,26.41,1.774,7.2,434100,{"date":1641,"open":1588,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-05",27.38,23.85,24.636,-4.634,-15.83,751000,{"date":1649,"open":231,"high":1650,"low":253,"close":448,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":448},"2026-02-04",29.5,5.05,20.85,669800,{"date":1655,"open":1656,"high":1657,"low":1566,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-03",25.99,26.445,24.22,-2.009,-7.66,364700,{"date":1663,"open":20,"high":881,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-02",26.055,26.229,0.319,1.23,136800,{"date":1670,"open":1671,"high":355,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1499,"transactions":9,"vwap":1673},"2026-01-30",25.63,25.084999,25.91,0.67,2.65,{"date":1677,"open":1678,"high":1679,"low":1598,"close":1678,"change":1423,"percent_change":350,"volume":1680,"transactions":9,"vwap":1678},"2026-01-29",25.24,26.030001,94900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1630,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-28",25.49,25.5,24.32,25.31,-2.84,117200,{"date":1690,"open":1691,"high":937,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-27",27.33,25.9,26.049999,-1.193,-4.38,111600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1534,"volume":1704,"transactions":9,"vwap":1702},"2026-01-26",27.24,27.45,26.33,27.243,-0.097,53400,{"date":1706,"open":953,"high":953,"low":1707,"close":1708,"change":1709,"percent_change":1341,"volume":1710,"transactions":9,"vwap":1708},"2026-01-23",27.3,27.34,-1.25,77900,{"date":1712,"open":1713,"high":530,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-22",28,28.59,0.44,1.56,118300,{"date":1719,"open":356,"high":1720,"low":356,"close":1721,"change":693,"percent_change":1638,"volume":1722,"transactions":9,"vwap":1721},"2026-01-21",28.28,28.15,125200,{"date":1724,"open":1725,"high":1024,"low":1726,"close":1549,"change":1727,"percent_change":762,"volume":1728,"transactions":9,"vwap":1549},"2026-01-20",25.62,25.07,0.11,38000,{"date":1730,"open":1731,"high":365,"low":1731,"close":1732,"change":1733,"percent_change":38,"volume":1734,"transactions":9,"vwap":1732},"2026-01-16",25.2,26.15,0.19,66800,{"date":1736,"open":1737,"high":1737,"low":1738,"close":367,"change":1332,"percent_change":1739,"volume":1740,"transactions":9,"vwap":367},"2026-01-15",27.293,24.867,-7.38,184200,{"date":1742,"open":385,"high":385,"low":262,"close":1743,"change":1469,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-14",28.030001,-0.46,49300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":623,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":623},"2026-01-13",28.51,28.854,27.861,-0.23,-0.81,67100,{"date":1755,"open":914,"high":1756,"low":1757,"close":1758,"change":750,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-12",28.511,27.31,28.39,3.01,119400,{"date":1762,"open":1763,"high":437,"low":417,"close":240,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":240},"2026-01-09",28.88,-1.13,-3.94,92500,{"date":1768,"open":728,"high":1769,"low":701,"close":760,"change":369,"percent_change":1770,"volume":1771,"transactions":9,"vwap":760},"2026-01-08",31.32,-3.98,141900,{"date":1773,"open":935,"high":1774,"low":935,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-07",30.43,29.88,2.244,8.12,211900,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-06",26.56,27.96,27.636,1.126,4.25,106700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1292,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-05",28.38,28.794,26.1,26.51,-7.08,163800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":122,"percent_change":1800,"volume":1545,"transactions":9,"vwap":1798},"2026-01-02",28.26,28.53,27.08,0.88,{"date":1802,"open":760,"high":1803,"low":1804,"close":1720,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1720},"2025-12-31",28.716,28.265,-0.343,-1.2,37400,{"date":1809,"open":1748,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":359,"volume":1814,"transactions":9,"vwap":1812},"2025-12-30",28.73,28.25,28.623,0.013,31700,{"date":1816,"open":737,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":152,"volume":1821,"transactions":9,"vwap":1819},"2025-12-29",28.85,28.32,28.61,0.1,46500,{"date":1823,"open":1824,"high":1825,"low":921,"close":1748,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1748},"2025-12-26",28.56,28.6,0.08,0.28,47900,{"date":1830,"open":967,"high":758,"low":967,"close":953,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":953},"2025-12-24",0.36,1.28,31100,{"date":1835,"open":283,"high":1836,"low":283,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-23",29.09,28.07,-0.5,-1.75,154200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":771,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":771},"2025-12-22",28.54,28.963,27.87,0.2,0.7,91900,{"date":1850,"open":1782,"high":385,"low":1851,"close":416,"change":1852,"percent_change":1853,"volume":1004,"transactions":9,"vwap":416},"2025-12-19",27.9,0.76,2.75,{"date":1855,"open":316,"high":1856,"low":316,"close":603,"change":38,"percent_change":1857,"volume":1858,"transactions":9,"vwap":603},"2025-12-18",28.7,2.72,135200,{"date":1860,"open":1861,"high":1845,"low":880,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-17",27.53,26.88,-0.65,-2.36,109600,{"date":1867,"open":427,"high":427,"low":1868,"close":1861,"change":825,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1861},"2025-12-16",26.626,-1.29,165300,{"date":1872,"open":1792,"high":1873,"low":1792,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-15",28.02,27.89,1.66,6.33,181200,{"date":1879,"open":1880,"high":1881,"low":65,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-12",25.52,26.23,0.98,3.88,142400,{"date":1886,"open":1887,"high":1701,"low":1888,"close":1889,"change":893,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-11",25.27,24.24,25.25,3.31,188200,{"date":1893,"open":1572,"high":1894,"low":1895,"close":991,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":991},"2025-12-10",24.97,23.66,-2.18,-8.19,111400,{"date":1900,"open":1901,"high":1902,"low":1792,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-09",27.7,28.22,26.62,-0.86,-3.13,75300,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-08",28.44,27.059999,27.48,-0.68,-2.41,72600,{"date":1916,"open":913,"high":768,"low":1917,"close":623,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":623},"2025-12-05",27.903,-0.25,-0.88,46700,{"date":1922,"open":1923,"high":1923,"low":1721,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-04",29.59,28.41,-1.12,-3.79,109000,{"date":1929,"open":728,"high":1930,"low":746,"close":1931,"change":1630,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-03",30.488,29.53,-2.44,71300,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1630,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-02",31.049999,31.6,30.02,30.27,-2.39,62500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":658,"change":1497,"percent_change":1947,"volume":1948,"transactions":9,"vwap":658},"2025-12-01",31.82,32.5,30.84,-3.06,60900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":592,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":592},"2025-11-28",33.34,33.49,31.669,-1.97,-5.8,94600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":430,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-26",34,34.21,33.5,33.96,-0.9,77000,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-25",32.29,34.28,34.27,2.56,8.07,86300,{"date":1974,"open":1975,"high":572,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1710,"transactions":9,"vwap":1977},"2025-11-24",31.21,30.66,31.71,0.43,1.37,{"date":1981,"open":1982,"high":1983,"low":779,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-21",30.32,31.62,31.28,0.92,3.03,133000,{"date":1989,"open":1990,"high":1936,"low":1991,"close":508,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":508},"2025-11-20",30.64,30.12,-0.34,-1.11,154900,{"date":1996,"open":1997,"high":1998,"low":1997,"close":830,"change":89,"percent_change":1999,"volume":2000,"transactions":9,"vwap":830},"2025-11-19",29.49,31.040001,3.44,108900,{"date":2002,"open":2003,"high":2004,"low":428,"close":2005,"change":1600,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-18",28.98,30.123,29.68,1.75,112800,{"date":2009,"open":2010,"high":449,"low":231,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-17",28.18,29.17,-0.21,-0.71,99600,{"date":2016,"open":946,"high":2017,"low":1713,"close":2018,"change":2019,"percent_change":266,"volume":2020,"transactions":9,"vwap":2018},"2025-11-14",29.8,29.38,0.26,150300,{"date":2022,"open":946,"high":2023,"low":1818,"close":768,"change":2024,"percent_change":38,"volume":2025,"transactions":9,"vwap":768},"2025-11-13",29.72,0.21,220100,{"date":2027,"open":240,"high":768,"low":240,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-12",28.91,1.63,5.98,235000,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":1069,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-11",26,27.853,27.28,4.64,308900,{"date":2040,"open":1573,"high":366,"low":1550,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-10",26.07,2.221,9.31,192500,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-07",24.16,22.661,23.849,-0.781,-3.17,149000,{"date":2054,"open":1572,"high":1887,"low":2055,"close":2056,"change":2057,"percent_change":962,"volume":2058,"transactions":9,"vwap":2056},"2025-11-06",23.56,24.63,0.62,257500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-05",23.45,25.53,23.11,24.01,0.949,4.12,225100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-04",22.36,23.445,21.911,23.061001,0.521,2.31,139600,{"date":2078,"open":2079,"high":1440,"low":2079,"close":2080,"change":2029,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-03",20.9,22.54,7.8,146000,{"date":2084,"open":2085,"high":2086,"low":1290,"close":1111,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1111},"2025-10-31",19.77,21.25,0.87,4.34,112100,{"date":2091,"open":2085,"high":2092,"low":2093,"close":2094,"change":1491,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-30",20.45,18.636,20.040001,7.11,514700,{"date":2098,"open":1254,"high":1219,"low":2099,"close":2100,"change":350,"percent_change":1477,"volume":2101,"transactions":9,"vwap":2100},"2025-10-29",18.54,18.71,100900,{"date":2103,"open":2104,"high":1228,"low":1414,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-28",19.01,18.99,-0.246,-1.28,85800,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1733,"volume":2115,"transactions":9,"vwap":2113},"2025-10-27",19.28,18.65,19.236,0.036,102000,{"date":2117,"open":2118,"high":2119,"low":2118,"close":1254,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1254},"2025-10-24",18.73,19.59,0.198,1.04,64800,{"date":2124,"open":1321,"high":2125,"low":1321,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-23",19.163,19.0020008,0.384,2.06,30100,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":1569,"transactions":9,"vwap":2135},"2025-10-22",18.040001,18.779,17.93,18.618,0.485,2.67,{"date":2139,"open":1369,"high":2140,"low":2132,"close":2141,"change":2142,"percent_change":2143,"volume":1391,"transactions":9,"vwap":2141},"2025-10-21",18.627,18.133,-0.346,-1.87,{"date":2145,"open":1177,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-20",18.52,18.09,18.479,0.279,1.53,69600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":1771,"transactions":9,"vwap":2157},"2025-10-17",17.52,18.312,17.451,18.2,-0.744,-3.93,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1291,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-16",19.21,19.672,18.795,18.944,-2.1,103800,{"date":2169,"open":2170,"high":1279,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-15",18.67,18.63,19.35,0.64,3.42,60100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2100,"change":1992,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2100},"2025-10-14",18.93,18.95,18.42,-1.78,66100,{"date":2184,"open":1290,"high":1290,"low":1261,"close":1387,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1387},"2025-10-13",-0.66,-3.35,70600,{"date":2189,"open":2190,"high":2191,"low":1243,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-10",20.77,21.185,19.71,-1.011,-4.88,135600,{"date":2197,"open":2198,"high":1313,"low":2199,"close":2200,"change":2201,"percent_change":870,"volume":2202,"transactions":9,"vwap":2200},"2025-10-09",20.68,20.361,20.721,0.421,47700,{"date":2204,"open":2092,"high":2205,"low":2206,"close":1312,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1312},"2025-10-08",20.81,20.29,0.09,0.45,42900,{"date":2211,"open":1336,"high":2092,"low":1297,"close":1305,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1305},"2025-10-07",-0.09,-0.44,65300,{"date":2216,"open":2217,"high":1652,"low":2218,"close":1312,"change":122,"percent_change":1199,"volume":2219,"transactions":9,"vwap":1312},"2025-10-06",20.1,20.045,93900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1985,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-10-03",19.16,20.4,19,20.049999,4.81,212100,{"date":2229,"open":2230,"high":2085,"low":2231,"close":2232,"change":1918,"percent_change":1869,"volume":2233,"transactions":9,"vwap":2232},"2025-10-02",18.82,18.79,19.13,195200,{"date":2235,"open":2236,"high":1182,"low":2236,"close":1412,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1412},"2025-10-01",16.64,2.73,16.4,607200,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-09-30",15.2,16.8,15.16,16.65,1.52,10.05,264800,{"date":2250,"open":2244,"high":2251,"low":2252,"close":2253,"change":1061,"percent_change":1599,"volume":2254,"transactions":9,"vwap":2253},"2025-09-29",15.17,14.791,15.13,83400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1445,"percent_change":2261,"volume":1624,"transactions":9,"vwap":2260},"2025-09-26",15.08,15.253,14.795,15.11,2.79,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-25",15.68,15.75,14.58,14.7,-1.17,-7.37,171100,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":954,"percent_change":849,"volume":2277,"transactions":9,"vwap":2276},"2025-09-24",16,16.08,15.61,15.87,62700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1864,"volume":2285,"transactions":9,"vwap":2283},"2025-09-23",16.26,16.27,15.93,16.11,-0.39,75900,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":1978,"volume":2292,"transactions":9,"vwap":2290},"2025-09-22",16.13,16.81,16.5,0.07,107600,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1138,"volume":2299,"transactions":9,"vwap":2297},"2025-09-19",17.02,16.29,16.43,-0.459,371600,{"date":2301,"open":2302,"high":1194,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-09-18",16.85,16.73,16.889,0.079,0.47,123800,{"date":2309,"open":1186,"high":2310,"low":2311,"close":2289,"change":2312,"percent_change":1919,"volume":2313,"transactions":9,"vwap":2289},"2025-09-17",17.515,16.68,-0.15,143100,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":2320,"volume":858,"transactions":9,"vwap":2318},"2025-09-16",16.07,17.2,16.96,0.65,3.99,{"date":2322,"open":2290,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-15",16.61,15.99,16.31,-0.26,-1.57,92600,{"date":2330,"open":2311,"high":2331,"low":2325,"close":2332,"change":2333,"percent_change":954,"volume":995,"transactions":9,"vwap":2332},"2025-09-12",16.84,16.57,-0.04,{"date":2335,"open":2336,"high":2331,"low":2337,"close":2323,"change":2338,"percent_change":2339,"volume":1710,"transactions":9,"vwap":2323},"2025-09-11",16.54,16.474,0.04,0.24,{"date":2341,"open":1188,"high":2342,"low":2343,"close":2332,"change":682,"percent_change":2121,"volume":2344,"transactions":9,"vwap":2332},"2025-09-10",16.59,16.084999,93400,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2238,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2238},"2025-09-09",15.7,16.49,0.53,3.34,160300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2276,"change":1715,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2276},"2025-09-08",15.57,16.042,15.097,2.85,167200,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":1863,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-05",16.19,15.22,15.43,-4.04,185000,{"date":2367,"open":2368,"high":2296,"low":2368,"close":2274,"change":2369,"percent_change":1716,"volume":2370,"transactions":9,"vwap":2274},"2025-09-04",15.84,0.247,122600,{"date":2372,"open":2264,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2306,"volume":2377,"transactions":9,"vwap":2375},"2025-09-03",15.85,15.54,15.833,0.074,61000,{"date":2379,"open":2380,"high":2368,"low":2381,"close":2382,"change":2383,"percent_change":1852,"volume":2384,"transactions":9,"vwap":2382},"2025-09-02",15.39,15.32,15.759,0.119,152000,{"date":2386,"open":2387,"high":2276,"low":2388,"close":2389,"change":2390,"percent_change":2326,"volume":2391,"transactions":9,"vwap":2389},"2025-08-29",15.67,15.5,15.64,-0.041,83500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-08-28",15.91,15.922,15.41,15.681,-0.089,-0.56,127800,{"date":2402,"open":2282,"high":2403,"low":2404,"close":2405,"change":287,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-27",16.289,15.66,15.77,-0.32,310500,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-26",15.05,15.86,14.92,15.82,1.59,11.17,681900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-08-25",14.9,14.93,14.16,14.23,-0.61,-4.11,278400,{"date":2427,"open":2428,"high":2242,"low":2429,"close":2430,"change":2338,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-22",14.95,14.78,14.84,0.27,301600,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2024,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-21",14.56,15.151,14.8,1.44,332800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":359,"percent_change":308,"volume":2446,"transactions":9,"vwap":2445},"2025-08-20",14.48,14.65,13.78,14.59,324000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":682,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-19",14.75,14.98,14.37,14.54,1.18,447300,{"date":2456,"open":2457,"high":2458,"low":2421,"close":2451,"change":800,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2451},"2025-08-18",14.27,14.71,-0.76,480100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2442,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2442},"2025-08-15",14.18,14.67,13.88,0.72,5.23,616000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-14",12.85,13.8,12.641,13.76,0.91,7.08,627900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2471,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2471},"2025-08-13",12.48,12.88,12.24,0.79,6.55,887600,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-12",12.08,12.28,11.68,12.06,0.14,1.17,399800,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":147,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-11",11.71,12.57,11.57,11.92,3.29,780000,{"date":2504,"open":2505,"high":2506,"low":176,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-08",12.6,12.67,11.54,-0.57,-4.71,982800,{"date":2512,"open":2474,"high":2472,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-07",11.8,12.11,-4.803,-28.4,1728500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":1224,"transactions":9,"vwap":2523},"2025-08-06",17.46,17.56,16.665,16.913,-0.965,-5.4,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1751,"volume":2533,"transactions":9,"vwap":2531},"2025-08-05",17.82,18.00099945,17.58,17.878,-0.042,20000,{"date":2535,"open":1371,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":1383,"transactions":9,"vwap":2538},"2025-08-04",18.13,17.29,17.92,0.233,1.32,{"date":2542,"open":1196,"high":2543,"low":1196,"close":2544,"change":2545,"percent_change":1173,"volume":1224,"transactions":9,"vwap":2544},"2025-08-01",17.91,17.687,0.977,{"date":2547,"open":2548,"high":2549,"low":2290,"close":2550,"change":2551,"percent_change":2552,"volume":1848,"transactions":9,"vwap":2550},"2025-07-31",17,17.889,16.71,-0.876,-4.98,{"date":2554,"open":2555,"high":2556,"low":2530,"close":2557,"change":2558,"percent_change":2268,"volume":2559,"transactions":9,"vwap":2557},"2025-07-30",18.19,18.43,17.586,-0.209,80400,{"date":2561,"open":2180,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-07-29",18.53,17.39,17.795,-2.15,-10.78,226700,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-07-28",20.35,20.47,19.8,19.945,-0.265,-1.31,35200,{"date":2578,"open":2217,"high":2579,"low":2580,"close":1305,"change":2581,"percent_change":1365,"volume":2582,"transactions":9,"vwap":1305},"2025-07-25",20.36,19.752,0.353,24400,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-07-24",19.61,20.059999,19.559,19.857,0.323,1.65,36200,{"date":2593,"open":2231,"high":2594,"low":2118,"close":2595,"change":2596,"percent_change":2597,"volume":910,"transactions":9,"vwap":2595},"2025-07-23",19.627,19.534,1.034,5.59,{"date":2599,"open":2132,"high":2600,"low":2132,"close":1369,"change":2601,"percent_change":596,"volume":2602,"transactions":9,"vwap":1369},"2025-07-22",18.59,0.61,34900,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":901,"volume":2610,"transactions":9,"vwap":2608},"2025-07-21",18.17,18.3,17.8,17.89,-0.422,40800,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2155,"change":2616,"percent_change":2617,"volume":941,"transactions":9,"vwap":2155},"2025-07-18",18.01,18.466,17.85,0.462,2.59,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2615,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2615},"2025-07-17",19.040001,19.24,17.79,-1.379,-7.17,119600,{"date":2627,"open":1396,"high":2628,"low":1396,"close":2629,"change":1308,"percent_change":2088,"volume":2630,"transactions":9,"vwap":2629},"2025-07-16",19.54,19.229,49800,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-15",19.92,19.947,18.1,18.429,-1.271,-6.45,122100,{"date":2641,"open":2642,"high":2572,"low":2642,"close":2643,"change":2339,"percent_change":1667,"volume":2582,"transactions":9,"vwap":2643},"2025-07-14",19.34,19.7,{"date":2645,"open":2224,"high":2646,"low":2170,"close":2646,"change":2647,"percent_change":1847,"volume":2648,"transactions":9,"vwap":2646},"2025-07-11",19.46,0.136,19100,{"date":2650,"open":2651,"high":1182,"low":2652,"close":2653,"change":2654,"percent_change":1715,"volume":1391,"transactions":9,"vwap":2653},"2025-07-10",19.19,19.181,19.324,0.084,{"date":2656,"open":2657,"high":2658,"low":2104,"close":2621,"change":2659,"percent_change":834,"volume":2660,"transactions":9,"vwap":2621},"2025-07-09",19.105,19.47,0.499,28900,{"date":2662,"open":1396,"high":1270,"low":2099,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-08",18.741,0.271,1.47,28700,{"date":2668,"open":2669,"high":2669,"low":2670,"close":2671,"change":1266,"percent_change":2672,"volume":1080,"transactions":9,"vwap":2671},"2025-07-07",18.8,17.99,18.47,-2.28,{"date":2674,"open":2675,"high":2179,"low":2676,"close":1221,"change":2207,"percent_change":2677,"volume":2678,"transactions":9,"vwap":1221},"2025-07-03",18.85,18.562,0.48,12900,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2682,"change":2684,"percent_change":523,"volume":2685,"transactions":9,"vwap":2682},"2025-07-02",18.757,18.81,18.36,0.101,9100,{"date":2687,"open":2688,"high":1354,"low":2689,"close":2690,"change":2691,"percent_change":1507,"volume":2692,"transactions":9,"vwap":2690},"2025-07-01",18.76,18.62,18.709,-0.111,18100,{"date":2694,"open":2118,"high":2695,"low":2696,"close":2230,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2230},"2025-06-30",18.956,18.64,0.086,0.46,27800,{"date":2701,"open":1243,"high":1297,"low":2170,"close":2702,"change":2703,"percent_change":2552,"volume":2704,"transactions":9,"vwap":2702},"2025-06-27",18.734,-0.981,41400,{"date":2706,"open":1182,"high":2707,"low":2658,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-06-26",19.837,19.715,0.183,0.94,35700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2501,"volume":2719,"transactions":9,"vwap":2717},"2025-06-25",18.765,19.84,18.687,19.532,0.622,58100,{"date":2721,"open":1264,"high":2722,"low":2723,"close":1395,"change":152,"percent_change":693,"volume":2724,"transactions":9,"vwap":1395},"2025-06-24",19.12,18.21,32000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2414,"volume":2732,"transactions":9,"vwap":2730},"2025-06-23",18.88,19.62,18.33,18.56,0.29,68200,{"date":2734,"open":2224,"high":2224,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-06-20",17.919,18.27,-1,-5.19,45900,{"date":2741,"open":2742,"high":2742,"low":2232,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-06-18",19.5,19.27,-0.399,-2.03,25000,{"date":2748,"open":2570,"high":2570,"low":1244,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-06-17",19.669,-0.82,-4,51200,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-06-16",21.084999,21.39,20.43,20.489,-0.681,-3.22,53300,{"date":2763,"open":2764,"high":2756,"low":2765,"close":1136,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":1136},"2025-06-13",20.58,20.57,0.452,2.18,67600,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-06-12",20.639,21.1,20.51,20.718,0.159,0.77,46300,{"date":2779,"open":1304,"high":2780,"low":2757,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-06-11",21.2,20.559,0.003,0.01,60400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2788,"change":2790,"percent_change":2791,"volume":918,"transactions":9,"vwap":2788},"2025-06-10",19.469,20.556,19.421,1.666,8.82,{"date":2793,"open":1397,"high":2794,"low":2112,"close":2795,"change":2796,"percent_change":66,"volume":2797,"transactions":9,"vwap":2795},"2025-06-09",19.15,18.89,0.169,43700,{"date":2799,"open":2112,"high":2230,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-06",18.495,18.721,0.255,1.38,38700,{"date":2806,"open":1396,"high":1414,"low":2807,"close":2614,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2614},"2025-06-05",17.967,-0.134,-0.72,143200,{"date":2812,"open":2813,"high":2675,"low":2813,"close":1396,"change":1164,"percent_change":2814,"volume":2815,"transactions":9,"vwap":1396},"2025-06-04",18.07,3.97,55500,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2608,"change":2821,"percent_change":1979,"volume":1249,"transactions":9,"vwap":2608},"2025-06-03",17.67,18.11,17.44,0.241,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2825,"change":2827,"percent_change":277,"volume":2828,"transactions":9,"vwap":2825},"2025-06-02",17.18,17.649,16.91,0.369,39000,{"date":2830,"open":2290,"high":2521,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-05-30",16.42,17.28,0.806,4.89,91400,{"date":2837,"open":2238,"high":2838,"low":26,"close":2337,"change":2839,"percent_change":2466,"volume":2840,"transactions":9,"vwap":2337},"2025-05-29",16.69,0.118,57000,{"date":2842,"open":2289,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":1896,"volume":2847,"transactions":9,"vwap":2845},"2025-05-28",16.838,16.23,16.356,-0.364,41300,{"date":2849,"open":2850,"high":2318,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-05-27",16.41,16.3,16.72,0.534,3.3,107300,{"date":2857,"open":2858,"high":2859,"low":2273,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-05-23",16.1,16.35,16.186,-0.086,-0.53,21100,{"date":2865,"open":2850,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-05-22",16.55,16.101,16.272,-0.431,-2.58,75000,{"date":2873,"open":2874,"high":2874,"low":2875,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-05-21",17.464,16.703,-1.027,-5.79,72900,{"date":2880,"open":1321,"high":1321,"low":2881,"close":2882,"change":410,"percent_change":2883,"volume":2660,"transactions":9,"vwap":2882},"2025-05-20",17.6,17.73,-2.31,{"date":2885,"open":2635,"high":2886,"low":2615,"close":1179,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":1179},"2025-05-19",18.349,-0.122,-0.67,39500,{"date":2891,"open":2892,"high":2683,"low":2820,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-05-16",17.51,18.272,1.072,6.23,76000,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2317,"change":1324,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2317},"2025-05-15",16.79,17.32,16.2,5.2,153800,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2859,"change":917,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2859},"2025-05-14",17.9,18.32,16.25,-7.99,133300,{"date":2912,"open":1263,"high":1263,"low":2913,"close":2914,"change":2213,"percent_change":1415,"volume":2915,"transactions":9,"vwap":2914},"2025-05-13",17.685,17.77,54000,{"date":2917,"open":2918,"high":2919,"low":2918,"close":2723,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2723},"2025-05-12",16.77,18.669,0.93,5.38,129800,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2832,"change":2928,"percent_change":2929,"volume":2533,"transactions":9,"vwap":2832},"2025-05-09",18.059999,18.545,17.26,-0.843,-4.65,{"date":2931,"open":2682,"high":2675,"low":2892,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-05-08",18.123,-1.197,-6.2,63000,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":287,"percent_change":2326,"volume":2942,"transactions":9,"vwap":2941},"2025-05-07",19.56,19.66,19.211,19.32,21900,{"date":2944,"open":2945,"high":2945,"low":2946,"close":2947,"change":1864,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-05-06",21.43,19.011,19.37,-10.86,28800,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1147,"percent_change":2956,"volume":2863,"transactions":9,"vwap":2955},"2025-05-05",21.48,22.15,21.358,21.73,-0.78,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-05-02",21.71,22.27,21.059999,21.9,1.58,7.78,71900,{"date":2967,"open":2968,"high":2968,"low":1312,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-05-01",23.55,20.32,-6.07,-23,127300,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-04-30",25.82,26.77,25.64,26.39,0.516,1.99,22400,{"date":2983,"open":1033,"high":2984,"low":1033,"close":2985,"change":2986,"percent_change":2075,"volume":2987,"transactions":9,"vwap":2985},"2025-04-29",26.18,25.874,0.584,20800,{"date":2989,"open":1559,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-04-28",25.525,24.613,25.29,-0.489,-1.9,13700,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-04-25",24.399,25.83,24.34,25.779,1.339,5.48,8800,{"date":3006,"open":3007,"high":991,"low":3008,"close":991,"change":3009,"percent_change":3010,"volume":3004,"transactions":9,"vwap":991},"2025-04-24",23.021999,22.76,1.649,7.24,{"date":3012,"open":1056,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":2601,"volume":3017,"transactions":9,"vwap":3015},"2025-04-23",23.499,22.37,22.791,0.138,10400,{"date":180,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":276,"volume":3024,"transactions":9,"vwap":3022},22.52,22.87,21.931,22.653,0.133,10800]