[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSFD":3,"homepage-market-summary":28,"stock-historical-MSFD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MSFD","2026-10-05",{"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 MSFT Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0871,0.30068,"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":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},9.74,9.81,9.61,9.8872,-0.1472,-1.49,1838538.648893,15.33,1228466.6796322071,2.3,1022,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":19,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},919537,335631036.587684,-35.45,"2025-04-23",[180,183,193,204,215,226,237,248,259,269,280,290,300,309,320,329,338,348,358,367,376,384,394,401,408,416,427,435,446,455,465,475,485,496,503,512,518,526,535,546,556,563,569,577,586,597,608,619,630,640,651,662,672,682,691,702,713,723,733,743,753,759,767,774,782,788,796,803,812,820,828,837,846,854,863,867,875,882,887,894,901,908,915,924,933,942,951,960,968,976,985,992,998,1005,1012,1019,1025,1032,1041,1048,1054,1061,1068,1074,1081,1087,1092,1099,1105,1111,1120,1127,1133,1139,1147,1153,1160,1166,1172,1178,1183,1191,1200,1208,1214,1223,1230,1238,1245,1251,1259,1266,1274,1281,1287,1294,1299,1306,1312,1319,1326,1332,1338,1344,1349,1352,1358,1364,1370,1375,1382,1389,1396,1404,1411,1420,1428,1434,1440,1447,1455,1459,1462,1465,1471,1476,1483,1489,1495,1499,1503,1508,1515,1522,1530,1535,1543,1550,1557,1561,1569,1576,1583,1590,1599,1607,1614,1621,1627,1634,1642,1649,1655,1663,1670,1675,1682,1685,1690,1694,1701,1709,1717,1722,1728,1734,1741,1748,1755,1761,1766,1774,1780,1785,1790,1795,1799,1804,1810,1815,1822,1829,1837,1843,1851,1857,1865,1872,1878,1886,1894,1898,1906,1914,1918,1922,1927,1935,1940,1946,1952,1959,1966,1974,1979,1986,1992,1998,2005,2011,2016,2024,2030,2034,2041,2046,2051,2056,2062,2066,2070,2076,2081,2086,2092,2098,2107,2112,2116,2123,2126,2131,2135,2141,2146,2151,2156,2159,2164,2169,2173,2177,2181,2184,2188,2193,2197,2202,2207,2210,2214,2220,2226,2231,2236,2241,2245,2250,2253,2258,2265,2270,2275,2279,2283,2288,2293,2299,2303,2309,2312,2316,2319,2323,2329,2333,2337,2342,2346,2350,2353,2357,2362,2365,2368,2373,2378,2383,2389,2393,2396,2399,2403,2408,2413,2416,2421,2426,2431,2435,2440,2446,2452,2460,2463,2467,2471,2477,2482,2487,2491,2496,2501,2505,2508,2512,2515,2519,2524,2529,2534,2539,2543,2549,2557],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},1851,9.7222,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",9.86,9.9601,9.8,-0.0887,-0.89,822406.625124,1161,9.9169,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",9.85,9.9871,9.788,9.9759,0.0194,0.19,1716430.519775,1717,9.9191,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",9.99,10,9.83,9.9565,-0.0835,-0.83,1383992.739742,1478,9.9166,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",10.06,10.17,9.96,10.04,0.01,0.1,1565464.748598,1269,10.0621,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",10.13,10.16,9.9603,10.03,0.1316,1.33,1517399.088532,1487,10.0337,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",10.28,10.29,9.84,9.8984,-0.3716,-3.62,3565833.935464,2708,9.9309,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",10.34,10.41,10.26,10.27,0.0457,0.45,1175300.6613,960,10.3378,{"date":260,"open":261,"high":262,"low":220,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",10.2,10.31,10.2243,-0.0473,-0.46,960105.7261,865,10.2112,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",10.08,10.355,10.07,10.2716,-0.0017,-0.02,871535.32,1047,10.2689,{"date":281,"open":282,"high":283,"low":252,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",10.4,10.48,10.2733,-0.1631,-1.56,886672.12066,892,10.3694,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",10.35,10.485,10.4364,0.0964,0.93,748094.529817,807,10.4256,{"date":301,"open":302,"high":303,"low":253,"close":250,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",10.36,10.44,-0.16,-1.52,1604642.24,1500,10.3701,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",10.43,10.56,10.39,10.5,0.13,1.25,994016.521787,1233,10.4548,{"date":321,"open":322,"high":313,"low":323,"close":324,"change":200,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",10.3,10.18,10.37,1.87,1228307.869707,1219,10.3073,{"date":330,"open":324,"high":331,"low":332,"close":323,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",10.395,10.0998,-0.2047,-1.97,2949277.11538,2234,10.229,{"date":339,"open":313,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",10.455,10.325,10.3847,-0.0753,-0.72,1584303.9624,1271,10.3919,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",10.54,10.59,10.4198,10.46,0,1325296.01355,1277,10.4778,{"date":359,"open":303,"high":360,"low":361,"close":353,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",10.5001,10.415,0.03,0.29,790794.680698,729,10.4603,{"date":368,"open":369,"high":370,"low":282,"close":311,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",10.45,10.49,0.12,1.16,512226.68635,821,10.4514,{"date":377,"open":378,"high":262,"low":378,"close":262,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",10.09,0.215,2.13,948705.12103,1263,10.2473,{"date":385,"open":252,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",10.265,9.98,10.095,-0.275,-2.65,1067212.670072,1751,10.0602,{"date":395,"open":262,"high":396,"low":322,"close":324,"change":222,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",10.4299,0.97,1052779.87736,1254,10.3641,{"date":402,"open":292,"high":292,"low":323,"close":253,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",0.11,1.08,1016870.659863,1464,10.2682,{"date":409,"open":271,"high":229,"low":410,"close":229,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",10.0501,0.135,1.35,1688761.03319,1531,10.1098,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",10.175,10.19,9.94,10.025,-0.165,-1.62,2321446.774463,3219,10.0116,{"date":428,"open":251,"high":370,"low":429,"close":419,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",10.1651,-0.19,-1.83,2088396.04065,1857,10.2416,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",10.53,10.55,10.345,10.38,-0.085,-0.81,666818.4887,1185,10.4039,{"date":447,"open":351,"high":448,"low":369,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",10.615,10.465,-0.095,-0.9,917176.9609,897,10.5211,{"date":456,"open":457,"high":458,"low":459,"close":312,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",10.65,10.67,10.495,-0.0798,-0.75,885734.732358,910,10.5525,{"date":466,"open":467,"high":468,"low":351,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",10.7,10.749,10.6398,-0.0402,-0.38,445020.80997,724,10.6441,{"date":476,"open":458,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",10.7201,10.625,10.68,0.04,0.38,780991.35445,1129,10.6713,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",10.73,10.735,10.5339,10.64,-0.05,-0.47,940662.257837,1152,10.6461,{"date":497,"open":467,"high":498,"low":490,"close":499,"change":276,"percent_change":430,"volume":500,"transactions":501,"vwap":502},"2026-08-18",10.795,10.69,1205165.271408,1583,10.6926,{"date":504,"open":370,"high":505,"low":366,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",10.755,10.71,0.31,2.98,1750191.679949,2229,10.6633,{"date":513,"open":324,"high":311,"low":514,"close":282,"change":362,"percent_change":363,"volume":515,"transactions":516,"vwap":517},"2026-08-14",10.315,704665.308165,2999,10.3712,{"date":519,"open":303,"high":520,"low":239,"close":324,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",10.4501,-0.1,-0.96,2124450.361953,2206,10.3702,{"date":527,"open":322,"high":528,"low":240,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",10.4899,10.47,0.22,2.15,1818584.619617,5615,10.4257,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",10.23,10.318,10.21,10.25,0.07,0.69,2327500.50701,5568,10.262,{"date":547,"open":548,"high":549,"low":550,"close":323,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",10.24,10.2599,10.032,-0.12,-1.17,3075633.809631,13234,10.148,{"date":557,"open":322,"high":558,"low":559,"close":322,"change":354,"percent_change":354,"volume":560,"transactions":561,"vwap":562},"2026-08-07",10.3373,10.2001,1410921.210294,4224,10.2664,{"date":564,"open":350,"high":350,"low":253,"close":322,"change":565,"percent_change":390,"volume":566,"transactions":567,"vwap":568},"2026-08-06",-0.28,2364577.240426,9139,10.4029,{"date":570,"open":292,"high":571,"low":292,"close":572,"change":371,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",10.6099,10.58,1.15,3812928.974487,9787,10.5174,{"date":578,"open":487,"high":579,"low":580,"close":353,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",10.745,10.32,-0.11,-1.04,4169975.343672,11825,10.4438,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",10.84,10.87,10.475,10.57,-0.54,-4.86,5290279.684353,19706,10.5816,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",11.485,11.5,11.0702,11.11,-0.33,-2.88,3872277.686803,10979,11.2367,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",11.9,12.1,11.205,11.44,-2.09,-15.45,5132329.577502,10303,11.4804,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",13.45,13.61,13.19,13.53,0.08,0.59,2733124.761202,5491,13.2622,{"date":631,"open":632,"high":633,"low":634,"close":621,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",13.47,13.52,13.22,-0.1507,-1.11,1099768.18613,1703,13.3791,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",13.56,13.62,13.42,13.6007,-0.268,-1.93,967047.68803,1729,13.5239,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",13.67,13.9143,13.618,13.8687,-0.0113,-0.08,554333.084985,1354,13.8163,{"date":663,"open":664,"high":665,"low":624,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",13.565,14.01,13.88,0.3269,2.41,1133994.7101,1918,13.8496,{"date":673,"open":674,"high":675,"low":634,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",13.23,13.6698,13.5531,0.2431,1.83,462694.01021,751,13.5793,{"date":683,"open":684,"high":685,"low":623,"close":686,"change":687,"percent_change":372,"volume":688,"transactions":689,"vwap":690},"2026-07-21",13.27,13.35,13.31,0.152,608937.63505,955,13.2737,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",13.54,13.57,13.135,13.158,-0.282,-2.1,782575.91246,1426,13.2616,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",13.43,13.59,13.3,13.44,0.23,1.74,460825.08841,1173,13.4596,{"date":714,"open":706,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",13.5,13.0498,13.21,-0.185,-1.38,619296.218587,1405,13.2048,{"date":724,"open":725,"high":726,"low":684,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",13.69,13.71,13.395,-0.375,-2.72,584004.36423,1132,13.4048,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":530,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",13.83,13.98,13.66,13.77,1.62,916577.83907,1363,13.7712,{"date":744,"open":737,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",13.795,13.4603,13.55,-0.211,-1.53,696559.27923,1557,13.58,{"date":754,"open":737,"high":666,"low":624,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",13.761,-0.029,-0.21,497600,{"date":760,"open":761,"high":762,"low":738,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",14.15,14.17,13.79,-0.04,-0.29,467000,{"date":768,"open":769,"high":666,"low":770,"close":735,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":735},"2026-07-08",13.81,13.75,0.209,1.53,738000,{"date":775,"open":715,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",13.635,13.39,13.621,-0.069,-0.5,1024300,{"date":783,"open":725,"high":666,"low":784,"close":725,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":725},"2026-07-06",13.63,0.133,0.98,1180000,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",13.8,13.505,13.557,-0.213,-1.55,831800,{"date":797,"open":798,"high":799,"low":622,"close":738,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":738},"2026-07-01",13.94,14.13,-0.44,-3.1,1482000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",14.32,14.42,14.165,14.21,-0.18,-1.25,1330500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":315,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-29",14.1,14.435,13.93,14.39,0.91,1485600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":442,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-26",14.88,14.92,14.06,14.26,-5.37,2749800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",14.66,15.19,14.61,15.07,0.52,3.57,1381800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",14.34,14.57,14.045,14.55,0.33,2.32,747500,{"date":847,"open":848,"high":849,"low":814,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",14.27,14.35,14.22,-0.452,-3.08,578800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",14.395,14.68,14.16,14.672,0.452,3.18,626800,{"date":864,"open":865,"high":815,"low":799,"close":850,"change":221,"percent_change":541,"volume":866,"transactions":9,"vwap":850},"2026-06-18",14.25,352900,{"date":868,"open":869,"high":870,"low":871,"close":808,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":808},"2026-06-17",13.879,14.268,13.84,0.51,3.72,435200,{"date":876,"open":877,"high":769,"low":784,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-16",13.64,13.7,0.189,1.4,454300,{"date":883,"open":705,"high":726,"low":707,"close":884,"change":885,"percent_change":886,"volume":862,"transactions":9,"vwap":884},"2026-06-15",13.511,-0.306,-2.21,{"date":888,"open":790,"high":889,"low":790,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",14.11,13.817,-0.013,-0.09,2616900,{"date":895,"open":896,"high":897,"low":643,"close":735,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":735},"2026-06-11",13.68,14.04,0.263,1.94,964700,{"date":902,"open":642,"high":622,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",13.34,13.567,0.177,1.32,636700,{"date":909,"open":910,"high":693,"low":911,"close":777,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":777},"2026-06-09",13.2,13.112,0.27,2.06,1075300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",13.04,13.215,12.95,13.12,0.164,1.27,977900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",12.64,13.03,12.59,12.956,0.346,2.74,1232100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-04",12.4,12.66,12.39,12.61,-0.034,-0.27,1322000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-03",12.33,12.721,12.31,12.644,0.399,3.26,1849400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",12.11,12.27,11.95,12.245,0.495,4.21,1329900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":765,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-01",11.64,11.815,11.61,11.75,-2.41,3287900,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-29",12.57,12.03,12.04,-0.677,-5.32,2755600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-28",13.16,13.165,12.65,12.717,-0.458,-3.48,1192800,{"date":986,"open":717,"high":987,"low":988,"close":989,"change":403,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-27",13.255,13.07,13.175,0.84,1037500,{"date":993,"open":927,"high":994,"low":919,"close":995,"change":996,"percent_change":542,"volume":997,"transactions":9,"vwap":995},"2026-05-26",13.155,13.065,0.089,2835500,{"date":999,"open":919,"high":917,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-22",12.81,12.976,0.006,0.05,2055200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":480,"percent_change":507,"volume":1011,"transactions":9,"vwap":1010},"2026-05-21",12.78,13.06,12.755,12.97,2275800,{"date":1013,"open":1014,"high":634,"low":1015,"close":1016,"change":521,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-20",13.15,12.895,12.93,-0.77,2331900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":927,"change":50,"percent_change":880,"volume":1024,"transactions":9,"vwap":927},"2026-05-19",12.67,13.058,12.58,5930400,{"date":1026,"open":1008,"high":1027,"low":1028,"close":1029,"change":764,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-18",13.085,12.802,12.85,-0.31,3988000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-15",13.13,13.18,12.695,12.89,-0.404,-3.04,3767700,{"date":1042,"open":632,"high":694,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-14",13.218,13.294,-0.146,-1.09,1419000,{"date":1049,"open":633,"high":642,"low":1050,"close":707,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":707},"2026-05-13",13.4,0.093,0.7,1541600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":687,"percent_change":573,"volume":1060,"transactions":9,"vwap":1059},"2026-05-12",13.14,13.38,13.11,13.347,1292800,{"date":1062,"open":685,"high":1063,"low":623,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-11",13.41,13.195,0.075,0.57,2027900,{"date":1069,"open":1008,"high":1014,"low":1070,"close":920,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":920},"2026-05-08",13.0050001,0.194,1.5,1231000,{"date":1075,"open":919,"high":919,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-07",12.7,12.926,-0.234,-1.78,4236900,{"date":1082,"open":903,"high":644,"low":1083,"close":978,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":978},"2026-05-06",13.01,-0.06,-0.45,5410500,{"date":1088,"open":1058,"high":706,"low":1089,"close":634,"change":1090,"percent_change":834,"volume":1091,"transactions":9,"vwap":634},"2026-05-05",13.055,0.068,4607900,{"date":1093,"open":634,"high":674,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-04",12.94,13.152,0.032,0.24,1683200,{"date":1100,"open":623,"high":1101,"low":917,"close":920,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":920},"2026-05-01",13.25,-0.201,-1.51,1657100,{"date":1106,"open":1101,"high":643,"low":1056,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-30",13.321,0.501,3.91,2539800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-29",12.84,12.945,12.76,12.82,0.14,1.1,1478200,{"date":1121,"open":1122,"high":1015,"low":936,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-28",12.83,12.68,-0.13,-1.01,2336700,{"date":1128,"open":1129,"high":917,"low":1130,"close":1000,"change":1131,"percent_change":764,"volume":1132,"transactions":9,"vwap":1000},"2026-04-27",12.91,12.75,-0.005,1895900,{"date":1134,"open":1008,"high":988,"low":1000,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-24",12.815,-0.265,-2.03,1786800,{"date":1140,"open":1141,"high":717,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-23",12.99,12.88,13.08,0.49,3.89,1650500,{"date":1148,"open":1007,"high":1149,"low":970,"close":928,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":928},"2026-04-22",12.86,-0.262,-2.04,1172500,{"date":1154,"open":1155,"high":1008,"low":1115,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-21",12.98,12.852,-0.188,-1.44,2350600,{"date":1161,"open":1016,"high":1162,"low":1163,"close":917,"change":1164,"percent_change":372,"volume":1165,"transactions":9,"vwap":917},"2026-04-20",13.09,12.885,0.15,1533200,{"date":1167,"open":1122,"high":1168,"low":1169,"close":1037,"change":658,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1037},"2026-04-17",12.96,12.625,-0.62,1474600,{"date":1173,"open":1174,"high":674,"low":1175,"close":1010,"change":565,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1010},"2026-04-16",13,12.955,-2.11,1109500,{"date":1179,"open":738,"high":738,"low":1014,"close":1101,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1101},"2026-04-15",-0.64,-4.61,1337800,{"date":1184,"open":1185,"high":1186,"low":871,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-14",14.09,14.12,13.89,-0.325,-2.29,3736800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-13",14.65,14.73,14.205,14.215,-0.532,-3.61,694500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":36,"volume":1207,"transactions":9,"vwap":1205},"2026-04-10",14.7,14.778,14.565,14.747,0.097,696700,{"date":1209,"open":1202,"high":1210,"low":1211,"close":1193,"change":1003,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1193},"2026-04-09",14.885,14.64,0.34,616600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-08",14.19,14.71,14.18,14.6,-0.099,-0.67,654400,{"date":1224,"open":1194,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":843,"volume":1229,"transactions":9,"vwap":1227},"2026-04-07",14.9,14.685,14.699,0.049,444000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1193,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1193},"2026-04-06",14.67,14.78,14.63,0.009,0.06,472200,{"date":1239,"open":1225,"high":1240,"low":1234,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-02",14.995,14.641,-0.145,-0.98,672300,{"date":1246,"open":832,"high":1247,"low":832,"close":1248,"change":1249,"percent_change":507,"volume":1250,"transactions":9,"vwap":1248},"2026-04-01",14.82,14.786,0.046,1619300,{"date":1252,"open":1253,"high":1254,"low":1211,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-31",14.99,15.04,14.74,-0.48,-3.15,4169300,{"date":1260,"open":1261,"high":24,"low":1262,"close":1263,"change":892,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-30",15.095,14.95,15.22,-0.59,7767900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":481,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-27",15.11,15.315,15.088,15.31,2.55,4435900,{"date":1275,"open":1194,"high":1276,"low":1277,"close":1278,"change":165,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-26",14.955,14.58,14.93,1.36,3034600,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1194,"change":1285,"percent_change":255,"volume":1286,"transactions":9,"vwap":1194},"2026-03-25",14.5,14.775,0.066,3030800,{"date":1288,"open":1289,"high":857,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-24",14.3,14.664,0.314,2.19,1053400,{"date":1295,"open":1296,"high":817,"low":1216,"close":849,"change":1297,"percent_change":139,"volume":1298,"transactions":9,"vwap":849},"2026-03-23",14.29,-0.049,6039400,{"date":1300,"open":850,"high":1301,"low":850,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-20",14.44,14.399,0.279,1.98,991000,{"date":1307,"open":1185,"high":1218,"low":1308,"close":1186,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1186},"2026-03-19",13.994,0.105,0.75,1469700,{"date":1313,"open":1314,"high":897,"low":790,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-18",13.87,14.015,0.264,1.92,2265700,{"date":1320,"open":1321,"high":790,"low":1322,"close":1323,"change":1324,"percent_change":1164,"volume":1325,"transactions":9,"vwap":1323},"2026-03-17",13.74,13.589,13.751,0.021,2370100,{"date":1327,"open":763,"high":1328,"low":726,"close":1329,"change":304,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-16",13.915,13.73,-1.15,2921000,{"date":1333,"open":878,"high":1334,"low":694,"close":1187,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1187},"2026-03-13",13.925,0.226,1.65,1584500,{"date":1339,"open":1340,"high":653,"low":624,"close":1341,"change":1342,"percent_change":104,"volume":1343,"transactions":9,"vwap":1341},"2026-03-12",13.6,13.664,0.099,1231900,{"date":1345,"open":633,"high":1346,"low":704,"close":664,"change":1347,"percent_change":50,"volume":1348,"transactions":9,"vwap":664},"2026-03-11",13.667,0.025,1027700,{"date":1350,"open":1050,"high":643,"low":727,"close":693,"change":315,"percent_change":397,"volume":1351,"transactions":9,"vwap":693},"2026-03-10",2539100,{"date":1353,"open":747,"high":752,"low":1354,"close":1063,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1063},"2026-03-09",13.389,-0.01,-0.07,4954400,{"date":1359,"open":644,"high":1360,"low":1361,"close":644,"change":1362,"percent_change":1144,"volume":1363,"transactions":9,"vwap":644},"2026-03-06",13.435,13.29,0.065,707900,{"date":1365,"open":642,"high":642,"low":1366,"close":1367,"change":1368,"percent_change":1158,"volume":1369,"transactions":9,"vwap":1367},"2026-03-05",13.335,13.355,-0.195,724500,{"date":1371,"open":653,"high":725,"low":685,"close":747,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":747},"2026-03-04",-0.03,-0.22,564800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":752,"change":809,"percent_change":1380,"volume":1381,"transactions":9,"vwap":752},"2026-03-03",13.955,13.961,13.485,-1.31,717300,{"date":1383,"open":1384,"high":1385,"low":653,"close":1386,"change":757,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-02",13.99,14.035,13.76,-1.5,809200,{"date":1390,"open":1391,"high":824,"low":871,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-27",14.02,13.97,0.32,2.34,612900,{"date":1397,"open":642,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-26",13.745,13.46,13.65,-0.032,-0.23,895700,{"date":1405,"open":1406,"high":1406,"low":653,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-25",14.07,13.682,-0.423,-3,889900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-24",14.28,14.37,14.095,14.105,-0.182,-1.27,472600,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-23",13.92,14.315,14.287,0.46,3.33,498100,{"date":1429,"open":1430,"high":1187,"low":770,"close":1431,"change":1432,"percent_change":1393,"volume":1433,"transactions":9,"vwap":1431},"2026-02-20",13.85,13.827,0.044,383200,{"date":1435,"open":1329,"high":1436,"low":1437,"close":1438,"change":1347,"percent_change":50,"volume":1439,"transactions":9,"vwap":1438},"2026-02-19",13.833,13.588,13.783,376500,{"date":1441,"open":735,"high":1442,"low":896,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-18",13.875,13.758,-0.101,-0.73,549100,{"date":1448,"open":1449,"high":816,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-17",13.82,13.755,13.859,0.139,1.01,670200,{"date":1456,"open":784,"high":769,"low":642,"close":1457,"change":480,"percent_change":363,"volume":1458,"transactions":9,"vwap":1457},"2026-02-13",13.72,1221000,{"date":1460,"open":1340,"high":790,"low":693,"close":896,"change":129,"percent_change":36,"volume":1461,"transactions":9,"vwap":896},"2026-02-12",935500,{"date":1463,"open":918,"high":878,"low":918,"close":705,"change":363,"percent_change":93,"volume":1464,"transactions":9,"vwap":705},"2026-02-11",1117500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":706,"change":221,"percent_change":625,"volume":1470,"transactions":9,"vwap":706},"2026-02-10",13.1,13.32,12.975,1151500,{"date":1472,"open":784,"high":726,"low":1101,"close":1361,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1361},"2026-02-09",-0.43,-3.13,993300,{"date":1477,"open":1478,"high":1479,"low":725,"close":1457,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1457},"2026-02-06",13.815,14,-0.26,-1.86,1392100,{"date":1484,"open":633,"high":1315,"low":1485,"close":736,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":736},"2026-02-05",13.51,0.678,5.1,2230900,{"date":1490,"open":1360,"high":1399,"low":1491,"close":1492,"change":1493,"percent_change":442,"volume":1494,"transactions":9,"vwap":1492},"2026-02-04",13.17,13.302,-0.108,1048100,{"date":1496,"open":1162,"high":1379,"low":1162,"close":1063,"change":481,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1063},"2026-02-03",2.92,1736800,{"date":1500,"open":1113,"high":1008,"low":1000,"close":927,"change":69,"percent_change":1501,"volume":1502,"transactions":9,"vwap":927},"2026-02-02",1.64,765300,{"date":1504,"open":1505,"high":1016,"low":1506,"close":1116,"change":625,"percent_change":119,"volume":1507,"transactions":9,"vwap":1116},"2026-01-30",12.56,12.54,1580100,{"date":1509,"open":970,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":539,"volume":1514,"transactions":9,"vwap":1512},"2026-01-29",13.007,12.52,12.74,1.18,1578900,{"date":1516,"open":1517,"high":962,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-28",11.52,11.56,-0.016,-0.14,943600,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-27",11.76,11.54,11.576,-0.254,-2.15,320500,{"date":1531,"open":1532,"high":972,"low":965,"close":1533,"change":551,"percent_change":1534,"volume":758,"transactions":9,"vwap":1533},"2026-01-26",11.98,11.83,-1,{"date":1536,"open":1537,"high":1538,"low":1539,"close":955,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":955},"2026-01-23",12.35,12.37,11.81,-0.405,-3.28,963700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1368,"percent_change":794,"volume":1549,"transactions":9,"vwap":1548},"2026-01-22",12.42,12.525,12.305,12.355,301600,{"date":1551,"open":944,"high":1552,"low":944,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-21",12.69,12.55,0.28,2.28,557100,{"date":1558,"open":1538,"high":935,"low":1559,"close":954,"change":1117,"percent_change":573,"volume":1560,"transactions":9,"vwap":954},"2026-01-20",12.21,400300,{"date":1562,"open":1563,"high":1559,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-16",12.2,12.043,12.13,-0.075,-0.61,381600,{"date":1570,"open":1532,"high":1571,"low":1572,"close":1573,"change":1065,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-15",12.22,11.97,12.205,0.62,699400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1565,"change":1581,"percent_change":668,"volume":1582,"transactions":9,"vwap":1565},"2026-01-14",11.96,12.18,11.91,0.285,689900,{"date":1584,"open":965,"high":955,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-13",11.72,11.845,0.165,1.41,428700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-12",11.692,11.7,11.6,11.68,0.055,0.47,163000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1124,"volume":1606,"transactions":9,"vwap":1604},"2026-01-09",11.74,11.79,11.62,11.625,-0.015,273200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":962,"change":403,"percent_change":1612,"volume":1613,"transactions":9,"vwap":962},"2026-01-08",11.59,11.699,11.55,0.95,415400,{"date":1615,"open":1603,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":451,"volume":1620,"transactions":9,"vwap":1618},"2026-01-07",11.65,11.371,11.53,-0.105,461300,{"date":1622,"open":1524,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1418,"volume":1626,"transactions":9,"vwap":1624},"2026-01-06",11.855,11.635,-0.15,491400,{"date":1628,"open":1601,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":315,"volume":1633,"transactions":9,"vwap":1631},"2026-01-05",11.86,11.705,11.785,0.015,137800,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-02",11.49,11.84,11.77,0.255,2.21,378700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":222,"percent_change":160,"volume":1648,"transactions":9,"vwap":1647},"2025-12-31",11.43,11.529,11.425,11.515,76200,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":891,"percent_change":581,"volume":1654,"transactions":9,"vwap":1653},"2025-12-30",11.46,11.375,11.415,124700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":403,"volume":1662,"transactions":9,"vwap":1660},"2025-12-29",11.47,11.495,11.404,11.428,0.013,86500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1653,"change":1668,"percent_change":50,"volume":1669,"transactions":9,"vwap":1653},"2025-12-26",11.42,11.45,11.405,0.02,104300,{"date":1671,"open":1666,"high":1657,"low":1652,"close":1672,"change":1673,"percent_change":757,"volume":1674,"transactions":9,"vwap":1672},"2025-12-24",11.395,-0.024,102900,{"date":1676,"open":1651,"high":1677,"low":1667,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-23",11.465,11.419,-0.141,-1.22,110500,{"date":1683,"open":1517,"high":1594,"low":1657,"close":1518,"change":480,"percent_change":114,"volume":1684,"transactions":9,"vwap":1518},"2025-12-22",204900,{"date":1686,"open":600,"high":1594,"low":1687,"close":1517,"change":764,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1517},"2025-12-19",11.48,-0.35,410800,{"date":1691,"open":1593,"high":1692,"low":1644,"close":1518,"change":430,"percent_change":423,"volume":1693,"transactions":9,"vwap":1518},"2025-12-18",11.71,492300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":965,"change":1699,"percent_change":129,"volume":1700,"transactions":9,"vwap":965},"2025-12-17",11.73,11.775,11.67,0.011,342700,{"date":1702,"open":1703,"high":1704,"low":1585,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-16",11.87,11.88,11.739,-0.047,-0.4,295200,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-15",11.66,11.826,11.786,0.096,0.82,110100,{"date":1718,"open":1698,"high":1601,"low":1603,"close":1719,"change":1720,"percent_change":57,"volume":1721,"transactions":9,"vwap":1719},"2025-12-12",11.69,0.122,200500,{"date":1723,"open":965,"high":965,"low":1724,"close":1725,"change":1726,"percent_change":522,"volume":1727,"transactions":9,"vwap":1725},"2025-12-11",11.51,11.568,-0.112,370700,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1595,"change":507,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1595},"2025-12-10",11.58,11.765,2.73,270700,{"date":1735,"open":1666,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-09",11.455,11.37,-0.042,-0.37,170900,{"date":1742,"open":1611,"high":1611,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-08",11.372,11.412,-0.17,-1.47,331400,{"date":1749,"open":964,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":592,"volume":1754,"transactions":9,"vwap":1752},"2025-12-05",11.685,11.575,11.582,-0.063,93700,{"date":1756,"open":1719,"high":1696,"low":962,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-04",11.645,-0.065,-0.56,117400,{"date":1762,"open":1696,"high":1731,"low":1518,"close":1692,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1692},"2025-12-03",0.288,2.52,469900,{"date":1767,"open":600,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-02",11.506,11.34,11.422,-0.079,-0.69,111200,{"date":1775,"open":1657,"high":1776,"low":1646,"close":1777,"change":1778,"percent_change":573,"volume":1779,"transactions":9,"vwap":1777},"2025-12-01",11.532,11.501,0.131,68000,{"date":1781,"open":1636,"high":1636,"low":1782,"close":1737,"change":1242,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1737},"2025-11-28",11.36,-1.26,99100,{"date":1786,"open":600,"high":1604,"low":1736,"close":1647,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1647},"2025-11-26",-0.205,-1.75,365300,{"date":1791,"open":1539,"high":1792,"low":1595,"close":1585,"change":658,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1585},"2025-11-25",12.025,-0.68,286800,{"date":1796,"open":1524,"high":955,"low":1696,"close":1797,"change":764,"percent_change":139,"volume":1798,"transactions":9,"vwap":1797},"2025-11-24",11.8,127900,{"date":1800,"open":1698,"high":1801,"low":1698,"close":1637,"change":1802,"percent_change":134,"volume":1803,"transactions":9,"vwap":1637},"2025-11-21",11.935,0.153,674000,{"date":1805,"open":1769,"high":1806,"low":1807,"close":1808,"change":905,"percent_change":1809,"volume":1613,"transactions":9,"vwap":1808},"2025-11-20",11.735,11.312,11.687,1.54,{"date":1811,"open":1651,"high":1609,"low":1812,"close":1724,"change":1813,"percent_change":1588,"volume":1814,"transactions":9,"vwap":1724},"2025-11-19",11.32,0.16,384900,{"date":1816,"open":1817,"high":1636,"low":1818,"close":1819,"change":507,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-18",11.29,11.2,11.35,2.81,491900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1824,"change":1236,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1824},"2025-11-17",11.04,11.098,10.945,0.55,198000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1625,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-14",11.25,11.266,10.955,10.98,-1.35,419600,{"date":1838,"open":1834,"high":1839,"low":1840,"close":1841,"change":50,"percent_change":1501,"volume":1842,"transactions":9,"vwap":1841},"2025-11-13",11.17,10.92,11.13,672100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-12",11.02,11.22,10.95,-0.064,-0.58,186500,{"date":1852,"open":602,"high":1853,"low":1854,"close":1855,"change":491,"percent_change":1085,"volume":1856,"transactions":9,"vwap":1855},"2025-11-11",11.145,10.993,11.014,641400,{"date":1858,"open":1859,"high":1846,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-10",11.19,11.051,11.064,-0.216,-1.91,153600,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":221,"percent_change":129,"volume":1871,"transactions":9,"vwap":1870},"2025-11-07",11.275,11.351,11.23,11.28,557900,{"date":1873,"open":1874,"high":1870,"low":1874,"close":1875,"change":708,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-06",11.09,11.27,2.08,311000,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1824,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1824},"2025-11-05",10.9,11.057,10.885,0.157,1.44,173200,{"date":1887,"open":1888,"high":1889,"low":589,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-04",10.94,11.01,10.883,0.063,0.58,181700,{"date":1895,"open":579,"high":589,"low":458,"close":1896,"change":221,"percent_change":129,"volume":1897,"transactions":9,"vwap":1896},"2025-11-03",10.82,271300,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-10-31",10.6,10.86,10.81,0.171,1.61,338600,{"date":1907,"open":312,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-30",10.72,10.472,10.639,0.329,3.19,350400,{"date":1915,"open":240,"high":1916,"low":239,"close":262,"change":1355,"percent_change":521,"volume":1917,"transactions":9,"vwap":262},"2025-10-29",10.435,376600,{"date":1919,"open":261,"high":292,"low":228,"close":580,"change":1402,"percent_change":1920,"volume":1921,"transactions":9,"vwap":580},"2025-10-28",-2.18,408900,{"date":1923,"open":437,"high":351,"low":283,"close":438,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":438},"2025-10-27",-0.149,-1.39,165100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":492,"volume":1934,"transactions":9,"vwap":1932},"2025-10-24",10.74,10.75,10.665,10.699,-0.051,31300,{"date":1936,"open":487,"high":1937,"low":499,"close":1930,"change":1938,"percent_change":1356,"volume":1939,"transactions":9,"vwap":1930},"2025-10-23",10.796,-0.007,130700,{"date":1941,"open":1929,"high":1942,"low":1943,"close":1944,"change":1297,"percent_change":1085,"volume":1945,"transactions":9,"vwap":1944},"2025-10-22",10.8,10.662,10.757,177100,{"date":1947,"open":1902,"high":1948,"low":1942,"close":1949,"change":1950,"percent_change":1402,"volume":1951,"transactions":9,"vwap":1949},"2025-10-21",10.919,10.806,-0.025,176400,{"date":1953,"open":1954,"high":1880,"low":1955,"close":1956,"change":1957,"percent_change":592,"volume":1958,"transactions":9,"vwap":1956},"2025-10-20",10.88,10.79,10.831,-0.059,106500,{"date":1960,"open":1889,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1256,"volume":1965,"transactions":9,"vwap":1963},"2025-10-17",11.028,10.865,10.89,-0.052,172800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":843,"volume":1973,"transactions":9,"vwap":1971},"2025-10-16",10.91,11.0039997,10.825,10.942,0.036,142600,{"date":1975,"open":1901,"high":1976,"low":1896,"close":1977,"change":1324,"percent_change":200,"volume":1978,"transactions":9,"vwap":1977},"2025-10-15",10.96,10.906,169200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1882,"change":1984,"percent_change":1236,"volume":1985,"transactions":9,"vwap":1882},"2025-10-14",10.97,11.049,10.854,0.007,223800,{"date":1987,"open":588,"high":1988,"low":1989,"close":1990,"change":1753,"percent_change":1849,"volume":1991,"transactions":9,"vwap":1990},"2025-10-13",10.928,10.83,10.878,78200,{"date":1993,"open":1929,"high":1976,"low":1994,"close":1995,"change":1996,"percent_change":93,"volume":1997,"transactions":9,"vwap":1995},"2025-10-10",10.685,10.941,0.233,212900,{"date":1999,"open":467,"high":1955,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-09",10.66,10.708,0.053,0.5,165900,{"date":2006,"open":2007,"high":458,"low":2008,"close":2009,"change":1131,"percent_change":491,"volume":2010,"transactions":9,"vwap":2009},"2025-10-08",10.626,10.62,10.655,38900,{"date":2012,"open":572,"high":506,"low":572,"close":2000,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2000},"2025-10-07",0.095,0.9,58400,{"date":2017,"open":2018,"high":2019,"low":437,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-06",10.77,10.78,10.565,-0.244,-2.26,154500,{"date":2025,"open":1896,"high":2026,"low":1930,"close":2027,"change":2028,"percent_change":430,"volume":2029,"transactions":9,"vwap":2027},"2025-10-03",10.85,10.809,-0.021,131700,{"date":2031,"open":1902,"high":2032,"low":1908,"close":1989,"change":129,"percent_change":990,"volume":2033,"transactions":9,"vwap":1989},"2025-10-02",10.935,114100,{"date":2035,"open":589,"high":2036,"low":2037,"close":1929,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1929},"2025-10-01",10.905,10.734,-0.045,-0.42,136300,{"date":2042,"open":1963,"high":1847,"low":2019,"close":2043,"change":1758,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-30",10.785,-0.6,149700,{"date":2047,"open":2048,"high":1981,"low":1902,"close":2026,"change":2049,"percent_change":1567,"volume":2050,"transactions":9,"vwap":2026},"2025-09-29",10.93,-0.067,245200,{"date":2052,"open":1834,"high":1845,"low":589,"close":2053,"change":450,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-26",10.917,-0.86,234600,{"date":2057,"open":1834,"high":2058,"low":1888,"close":2059,"change":2060,"percent_change":1052,"volume":2061,"transactions":9,"vwap":2059},"2025-09-25",11.058,11.012,0.077,148300,{"date":2063,"open":2048,"high":2064,"low":1880,"close":2032,"change":276,"percent_change":809,"volume":2065,"transactions":9,"vwap":2032},"2025-09-24",11,144000,{"date":2067,"open":1901,"high":2068,"low":1901,"close":1833,"change":221,"percent_change":129,"volume":2069,"transactions":9,"vwap":1833},"2025-09-23",10.995,170800,{"date":2071,"open":1840,"high":2072,"low":2073,"close":1826,"change":1362,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1826},"2025-09-22",10.988,10.895,0.6,207600,{"date":2077,"open":2078,"high":1824,"low":2026,"close":1954,"change":1368,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1954},"2025-09-19",11.035,-1.76,384600,{"date":2082,"open":2083,"high":1874,"low":1834,"close":2084,"change":1668,"percent_change":50,"volume":2085,"transactions":9,"vwap":2084},"2025-09-18",11.03,11.075,192500,{"date":2087,"open":2088,"high":1841,"low":1845,"close":2089,"change":2090,"percent_change":480,"volume":2091,"transactions":9,"vwap":2089},"2025-09-17",11.05,11.055,0.004,268900,{"date":2093,"open":1880,"high":2094,"low":1880,"close":1860,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1860},"2025-09-16",11.07,0.117,1.07,167600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-09-15",11.06,11.1,10.925,10.934,-0.096,-0.87,243300,{"date":2108,"open":1841,"high":1839,"low":2109,"close":2083,"change":2110,"percent_change":1079,"volume":2111,"transactions":9,"vwap":2083},"2025-09-12",10.982,-0.2,440400,{"date":2113,"open":1846,"high":2114,"low":1859,"close":1869,"change":1372,"percent_change":940,"volume":2115,"transactions":9,"vwap":1869},"2025-09-11",11.305,318500,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1372,"percent_change":940,"volume":2122,"transactions":9,"vwap":2121},"2025-09-10",11.21,11.335,11.184,11.26,427900,{"date":2124,"open":1869,"high":2114,"low":2118,"close":1817,"change":1355,"percent_change":892,"volume":2125,"transactions":9,"vwap":1817},"2025-09-09",210500,{"date":2127,"open":2128,"high":1782,"low":1869,"close":2129,"change":1356,"percent_change":1170,"volume":2130,"transactions":9,"vwap":2129},"2025-09-08",11.295,11.3,281400,{"date":2132,"open":2088,"high":1665,"low":2064,"close":1737,"change":1581,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1737},"2025-09-05",2.57,592800,{"date":2136,"open":2137,"high":2138,"low":2084,"close":2139,"change":2038,"percent_change":1707,"volume":2140,"transactions":9,"vwap":2139},"2025-09-04",11.16,11.18,11.085,62800,{"date":2142,"open":2143,"high":2144,"low":2139,"close":1841,"change":354,"percent_change":354,"volume":2145,"transactions":9,"vwap":1841},"2025-09-03",11.165,11.197,169400,{"date":2147,"open":1831,"high":2148,"low":1841,"close":1841,"change":2149,"percent_change":69,"volume":2150,"transactions":9,"vwap":1841},"2025-09-02",11.31,0.023,295300,{"date":2152,"open":2100,"high":2153,"low":1824,"close":2154,"change":2060,"percent_change":1052,"volume":2155,"transactions":9,"vwap":2154},"2025-08-29",11.14,11.107,159200,{"date":2157,"open":1874,"high":602,"low":2068,"close":2083,"change":1084,"percent_change":592,"volume":2158,"transactions":9,"vwap":2083},"2025-08-28",244800,{"date":2160,"open":1818,"high":2161,"low":2162,"close":1874,"change":581,"percent_change":1243,"volume":2163,"transactions":9,"vwap":1874},"2025-08-27",11.239,11.08,176900,{"date":2165,"open":2166,"high":1832,"low":1841,"close":1818,"change":1236,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1818},"2025-08-26",11.15,0.54,449000,{"date":2170,"open":2101,"high":2153,"low":2171,"close":2153,"change":541,"percent_change":119,"volume":2172,"transactions":9,"vwap":2153},"2025-08-25",11.052,195300,{"date":2174,"open":2166,"high":2175,"low":2064,"close":2094,"change":1084,"percent_change":592,"volume":2176,"transactions":9,"vwap":2094},"2025-08-22",11.176,215600,{"date":2178,"open":2137,"high":1839,"low":2179,"close":1841,"change":1668,"percent_change":50,"volume":2180,"transactions":9,"vwap":1841},"2025-08-21",11.065,134400,{"date":2182,"open":1845,"high":2153,"low":2183,"close":602,"change":129,"percent_change":1715,"volume":1727,"transactions":9,"vwap":602},"2025-08-20",11.0019999,{"date":2185,"open":2048,"high":2088,"low":2102,"close":1845,"change":1164,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1845},"2025-08-19",1.38,197000,{"date":2189,"open":1955,"high":2032,"low":2190,"close":589,"change":541,"percent_change":2191,"volume":2192,"transactions":9,"vwap":589},"2025-08-18",10.759,0.65,368800,{"date":2194,"open":1930,"high":2195,"low":479,"close":1942,"change":1236,"percent_change":99,"volume":2196,"transactions":9,"vwap":1942},"2025-08-15",10.815,309000,{"date":2198,"open":2199,"high":1937,"low":1994,"close":1929,"change":2200,"percent_change":1473,"volume":2201,"transactions":9,"vwap":1929},"2025-08-14",10.76,-0.046,300700,{"date":2203,"open":351,"high":2195,"low":2204,"close":2205,"change":1903,"percent_change":1904,"volume":2206,"transactions":9,"vwap":2205},"2025-08-13",10.558,10.786,266100,{"date":2208,"open":499,"high":488,"low":572,"close":448,"change":422,"percent_change":749,"volume":2209,"transactions":9,"vwap":448},"2025-08-12",226700,{"date":2211,"open":1930,"high":1949,"low":457,"close":2019,"change":2212,"percent_change":1813,"volume":2213,"transactions":9,"vwap":2019},"2025-08-11",0.017,161800,{"date":2215,"open":1930,"high":1902,"low":2216,"close":2217,"change":2218,"percent_change":304,"volume":2219,"transactions":9,"vwap":2217},"2025-08-08",10.715,10.763,-0.017,372700,{"date":2221,"open":2000,"high":2222,"low":490,"close":2019,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2019},"2025-08-07",10.845,0.085,0.79,504300,{"date":2227,"open":572,"high":2228,"low":591,"close":2229,"change":1596,"percent_change":834,"volume":2230,"transactions":9,"vwap":2229},"2025-08-06",10.705,10.695,375400,{"date":2232,"open":353,"high":2233,"low":340,"close":490,"change":1164,"percent_change":2234,"volume":2235,"transactions":9,"vwap":490},"2025-08-05",10.648,1.43,382000,{"date":2237,"open":490,"high":490,"low":2238,"close":370,"change":1373,"percent_change":2239,"volume":2240,"transactions":9,"vwap":370},"2025-08-04",10.425,-2.05,509300,{"date":2242,"open":314,"high":2018,"low":314,"close":506,"change":165,"percent_change":2243,"volume":2244,"transactions":9,"vwap":506},"2025-08-01",1.9,1554400,{"date":2246,"open":273,"high":438,"low":217,"close":2247,"change":800,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-07-31",10.51,-4.02,2516000,{"date":2251,"open":2048,"high":2088,"low":2048,"close":1847,"change":1605,"percent_change":1520,"volume":2252,"transactions":9,"vwap":1847},"2025-07-30",1178100,{"date":2254,"open":1968,"high":2072,"low":589,"close":2255,"change":2256,"percent_change":1356,"volume":2257,"transactions":9,"vwap":2255},"2025-07-29",10.965,-0.008,69300,{"date":2259,"open":1888,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":507,"volume":2264,"transactions":9,"vwap":2262},"2025-07-28",11.015,10.915,10.973,0.034,110200,{"date":2266,"open":1981,"high":2064,"low":588,"close":2267,"change":2038,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-25",10.939,-0.41,80300,{"date":2271,"open":2088,"high":2094,"low":1826,"close":2272,"change":551,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-07-24",10.984,-1.08,72100,{"date":2276,"open":2162,"high":2118,"low":2162,"close":2277,"change":2090,"percent_change":480,"volume":2278,"transactions":9,"vwap":2277},"2025-07-23",11.104,80000,{"date":2280,"open":2064,"high":1859,"low":2064,"close":2101,"change":2281,"percent_change":2224,"volume":2282,"transactions":9,"vwap":2101},"2025-07-22",0.087,188400,{"date":2284,"open":1874,"high":2101,"low":1976,"close":2285,"change":2286,"percent_change":541,"volume":2287,"transactions":9,"vwap":2285},"2025-07-21",11.013,0.008,310100,{"date":2289,"open":2048,"high":2083,"low":1840,"close":2290,"change":2291,"percent_change":481,"volume":2292,"transactions":9,"vwap":2290},"2025-07-18",11.0050001,0.042,90200,{"date":2294,"open":2295,"high":2094,"low":2048,"close":2296,"change":2297,"percent_change":1330,"volume":2298,"transactions":9,"vwap":2296},"2025-07-17",11.069,10.963,-0.127,175000,{"date":2300,"open":2301,"high":1839,"low":2162,"close":1874,"change":221,"percent_change":129,"volume":2302,"transactions":9,"vwap":1874},"2025-07-16",11.12,69400,{"date":2304,"open":2166,"high":2305,"low":2306,"close":2162,"change":1356,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2162},"2025-07-15",11.153,11.032,-0.63,55000,{"date":2310,"open":1859,"high":1859,"low":2153,"close":2166,"change":354,"percent_change":354,"volume":2311,"transactions":9,"vwap":2166},"2025-07-14",80400,{"date":2313,"open":1831,"high":1831,"low":602,"close":2166,"change":764,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2166},"2025-07-11",-0.36,67100,{"date":2317,"open":2153,"high":1831,"low":2153,"close":1859,"change":1236,"percent_change":2167,"volume":2318,"transactions":9,"vwap":1859},"2025-07-10",40900,{"date":2320,"open":1818,"high":2118,"low":2100,"close":1841,"change":304,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1841},"2025-07-09",-1.42,184800,{"date":2324,"open":2325,"high":2326,"low":2325,"close":1817,"change":480,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1817},"2025-07-08",11.259,11.33,0.36,26700,{"date":2330,"open":1875,"high":2148,"low":2331,"close":1831,"change":221,"percent_change":129,"volume":2332,"transactions":9,"vwap":1831},"2025-07-07",11.24,81600,{"date":2334,"open":1769,"high":1769,"low":612,"close":2331,"change":304,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2331},"2025-07-03",-1.4,88100,{"date":2338,"open":1665,"high":1666,"low":2339,"close":2340,"change":1668,"percent_change":50,"volume":2341,"transactions":9,"vwap":2340},"2025-07-02",11.345,11.4,112200,{"date":2343,"open":1870,"high":2344,"low":2331,"close":2345,"change":371,"percent_change":2096,"volume":2163,"transactions":9,"vwap":2345},"2025-07-01",11.39,11.38,{"date":2347,"open":2348,"high":2129,"low":2138,"close":2121,"change":276,"percent_change":809,"volume":2349,"transactions":9,"vwap":2121},"2025-06-30",11.268,91900,{"date":2351,"open":2121,"high":2326,"low":2118,"close":1870,"change":354,"percent_change":354,"volume":2352,"transactions":9,"vwap":1870},"2025-06-27",234900,{"date":2354,"open":2129,"high":1819,"low":1869,"close":1870,"change":658,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1870},"2025-06-26",-0.7,167900,{"date":2358,"open":2345,"high":2359,"low":2360,"close":1782,"change":491,"percent_change":800,"volume":2361,"transactions":9,"vwap":1782},"2025-06-25",11.41,11.318,101400,{"date":2363,"open":1666,"high":1687,"low":1737,"close":2359,"change":809,"percent_change":794,"volume":2364,"transactions":9,"vwap":2359},"2025-06-24",122800,{"date":2366,"open":1797,"high":1580,"low":2367,"close":1609,"change":757,"percent_change":1079,"volume":1973,"transactions":9,"vwap":1609},"2025-06-23",11.555,{"date":2369,"open":1593,"high":2370,"low":1698,"close":1797,"change":625,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1797},"2025-06-20",11.82,0.68,122300,{"date":2374,"open":1602,"high":2375,"low":2376,"close":1585,"change":1356,"percent_change":1264,"volume":2377,"transactions":9,"vwap":1585},"2025-06-18",11.85,11.719,78400,{"date":2379,"open":2375,"high":2380,"low":1638,"close":1602,"change":362,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1602},"2025-06-17",11.875,0.26,49700,{"date":2384,"open":2385,"high":1797,"low":2386,"close":1524,"change":892,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1524},"2025-06-16",11.78,11.715,-0.76,205100,{"date":2390,"open":2370,"high":610,"low":1638,"close":2375,"change":222,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2375},"2025-06-13",0.85,146500,{"date":2394,"open":1629,"high":1704,"low":2386,"close":965,"change":1625,"percent_change":1783,"volume":2395,"transactions":9,"vwap":965},"2025-06-12",133200,{"date":2397,"open":1572,"high":1572,"low":1637,"close":610,"change":1084,"percent_change":780,"volume":2398,"transactions":9,"vwap":610},"2025-06-11",93100,{"date":2400,"open":1578,"high":2401,"low":1580,"close":1578,"change":1236,"percent_change":2003,"volume":2402,"transactions":9,"vwap":1578},"2025-06-10",12.039,141200,{"date":2404,"open":2405,"high":2405,"low":2406,"close":610,"change":1356,"percent_change":1849,"volume":2407,"transactions":9,"vwap":610},"2025-06-09",12,11.885,83800,{"date":2409,"open":2410,"high":2405,"low":2411,"close":1572,"change":1356,"percent_change":1849,"volume":2412,"transactions":9,"vwap":1572},"2025-06-06",11.953,11.89,172200,{"date":2414,"open":972,"high":953,"low":1572,"close":972,"change":1356,"percent_change":1849,"volume":2415,"transactions":9,"vwap":972},"2025-06-05",271500,{"date":2417,"open":953,"high":2418,"low":2419,"close":953,"change":276,"percent_change":304,"volume":2420,"transactions":9,"vwap":953},"2025-06-04",12.135,12.075,101000,{"date":2422,"open":2423,"high":1579,"low":953,"close":1565,"change":1372,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1565},"2025-06-03",12.16,-0.25,60000,{"date":2427,"open":2428,"high":2428,"low":2423,"close":2423,"change":1084,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2423},"2025-06-02",12.3,-0.49,128400,{"date":2432,"open":2433,"high":944,"low":1579,"close":1571,"change":764,"percent_change":603,"volume":2434,"transactions":9,"vwap":1571},"2025-05-30",12.24,246800,{"date":2436,"open":2437,"high":944,"low":2437,"close":2438,"change":1372,"percent_change":85,"volume":2439,"transactions":9,"vwap":2438},"2025-05-29",12.17,12.26,275500,{"date":2441,"open":1579,"high":2442,"low":2443,"close":2442,"change":129,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-05-28",12.29,12.145,0.74,145700,{"date":2447,"open":2448,"high":2448,"low":2449,"close":1563,"change":765,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1563},"2025-05-27",12.32,12.19,-2.32,109300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1164,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-05-23",12.5,12.51,12.38,12.49,1.22,171500,{"date":2461,"open":2448,"high":1538,"low":1559,"close":2462,"change":1356,"percent_change":1759,"volume":2213,"transactions":9,"vwap":2462},"2025-05-22",12.34,{"date":2464,"open":944,"high":1545,"low":954,"close":2465,"change":1164,"percent_change":2458,"volume":2466,"transactions":9,"vwap":2465},"2025-05-21",12.41,56500,{"date":2468,"open":2448,"high":1537,"low":2438,"close":2438,"change":362,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2438},"2025-05-20",0.25,49900,{"date":2472,"open":2473,"high":2473,"low":1571,"close":2474,"change":1124,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-19",12.46,12.23,-1.05,106100,{"date":2478,"open":935,"high":2479,"low":1548,"close":2480,"change":276,"percent_change":304,"volume":2481,"transactions":9,"vwap":2480},"2025-05-16",12.508,12.36,64400,{"date":2483,"open":2484,"high":2484,"low":2428,"close":2456,"change":764,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2456},"2025-05-15",12.45,-0.32,162600,{"date":2488,"open":2489,"high":2489,"low":937,"close":1545,"change":521,"percent_change":84,"volume":2490,"transactions":9,"vwap":1545},"2025-05-14",12.53,70600,{"date":2492,"open":1505,"high":2493,"low":2494,"close":1511,"change":354,"percent_change":354,"volume":2495,"transactions":9,"vwap":1511},"2025-05-13",12.6,12.47,115400,{"date":2497,"open":928,"high":2498,"low":2499,"close":1511,"change":765,"percent_change":2022,"volume":2500,"transactions":9,"vwap":1511},"2025-05-12",12.77,12.515,138800,{"date":2502,"open":1115,"high":2503,"low":1115,"close":1000,"change":276,"percent_change":304,"volume":2504,"transactions":9,"vwap":1000},"2025-05-09",12.888,66000,{"date":2506,"open":1116,"high":1037,"low":980,"close":1122,"change":1520,"percent_change":2273,"volume":2507,"transactions":9,"vwap":1122},"2025-05-08",194000,{"date":2509,"open":1094,"high":2510,"low":1149,"close":1010,"change":221,"percent_change":625,"volume":2511,"transactions":9,"vwap":1010},"2025-05-07",13.02,102600,{"date":2513,"open":1083,"high":1083,"low":1113,"close":1168,"change":129,"percent_change":1052,"volume":2514,"transactions":9,"vwap":1168},"2025-05-06",205300,{"date":2516,"open":1141,"high":1141,"low":1007,"close":2517,"change":764,"percent_change":1030,"volume":2518,"transactions":9,"vwap":2517},"2025-05-05",12.87,213500,{"date":2520,"open":1174,"high":1008,"low":2498,"close":1129,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":1129},"2025-05-02",-0.3,-2.27,454100,{"date":2525,"open":1141,"high":717,"low":1116,"close":717,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":717},"2025-05-01",-1.18,-8.2,1293100,{"date":2530,"open":2531,"high":1232,"low":2532,"close":817,"change":1003,"percent_change":114,"volume":2533,"transactions":9,"vwap":817},"2025-04-30",14.47,14.245,665700,{"date":2535,"open":2536,"high":2537,"low":1296,"close":839,"change":521,"percent_change":1772,"volume":2538,"transactions":9,"vwap":839},"2025-04-29",14.43,14.45,96300,{"date":2540,"open":817,"high":2541,"low":2542,"close":1301,"change":362,"percent_change":69,"volume":1648,"transactions":9,"vwap":1301},"2025-04-28",14.59,14.372,{"date":2544,"open":1277,"high":2545,"low":817,"close":2546,"change":1625,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-04-25",14.647,14.41,-1.03,111300,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-04-24",15.03,14.53,14.56,-0.53,-3.51,101700,{"date":178,"open":2558,"high":1268,"low":2559,"close":2560,"change":129,"percent_change":2074,"volume":2561,"transactions":9,"vwap":2560},15,14.85,15.09,118200]