[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NFXS":3,"homepage-market-summary":29,"stock-historical-NFXS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NFXS","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 NFLX Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3185,0.51796,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.34,22.4,22.56,22.4749,-0.1349,-0.6,10382.59244,23.28,13.29,65519.37607459761,90.6,502,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},12.52,120883,44122463.394724,39.71,"2025-04-23",[182,185,194,203,213,223,233,244,254,265,275,285,296,306,317,327,337,346,357,368,379,389,400,410,420,430,439,450,461,471,481,491,500,510,521,530,539,550,559,570,581,591,600,609,618,627,637,647,656,666,675,685,696,706,715,725,734,745,753,762,770,777,784,791,798,804,811,819,827,835,843,849,858,865,873,881,889,897,905,912,919,927,935,941,949,957,965,972,981,989,996,1005,1013,1020,1029,1037,1046,1054,1062,1069,1075,1084,1092,1101,1109,1117,1125,1132,1139,1148,1154,1160,1168,1177,1185,1193,1202,1210,1219,1228,1235,1243,1252,1261,1269,1275,1282,1289,1294,1301,1309,1317,1325,1332,1341,1348,1354,1362,1370,1376,1384,1389,1397,1404,1412,1417,1424,1432,1440,1447,1455,1460,1467,1474,1483,1491,1499,1506,1515,1522,1529,1537,1543,1550,1556,1562,1569,1578,1585,1592,1599,1608,1615,1622,1628,1634,1641,1649,1655,1663,1672,1678,1685,1691,1696,1702,1708,1715,1723,1729,1737,1740,1747,1753,1759,1764,1772,1778,1785,1792,1796,1803,1810,1816,1822,1828,1833,1839,1845,1852,1861,1869,1877,1883,1892,1897,1904,1911,1919,1927,1934,1940,1948,1955,1964,1971,1980,1988,1994,1998,2005,2011,2018,2025,2032,2037,2042,2051,2058,2066,2073,2082,2089,2098,2107,2114,2119,2126,2133,2141,2149,2157,2164,2171,2180,2187,2195,2201,2206,2212,2220,2227,2232,2237,2242,2250,2255,2260,2269,2276,2283,2291,2297,2304,2308,2315,2320,2326,2332,2337,2344,2349,2353,2357,2363,2367,2371,2379,2384,2389,2394,2400,2406,2413,2422,2429,2435,2441,2448,2455,2461,2466,2472,2477,2483,2488,2492,2498,2507,2512,2518,2522,2527,2534,2541,2545,2551,2557,2566,2573,2581,2587,2592,2599,2603,2607,2612,2617,2622,2627,2632,2637,2642,2647,2651,2656,2660,2663,2667,2670,2674,2677,2682,2685,2690,2695,2701,2705,2710,2715,2721,2728,2734,2739,2744,2747,2751,2756,2761,2765,2769,2776,2780,2787,2793],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},119,22.468,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",22.25,22.53,0.2702,1.22,11421.3736,135,22.4078,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",21.69,22.2047,0.5735,2.65,21532.4856,191,22.1045,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",21.5419,21.6312,21.475,0.2053,0.96,2005.4578,62,21.53,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",21.35,21.4259,21.22,-0.3365,-1.55,5580.8646,96,21.3526,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",21.15,21.8176,21.7624,0.5711,2.69,6856.27938,133,21.6467,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",21.0824,21.215,21.05,21.1913,0.1982,0.94,5557.3159,86,21.1519,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",21.035,20.91,20.9931,-0.1118,-0.53,5902.7906,181,20.9872,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",20.965,21.135,20.8101,21.1049,0.2374,1.14,27214.5276,131,21,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",20.77,20.9599,20.8675,0.2207,1.07,27213.292792,144,20.6092,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":273,"vwap":284},"2026-09-21",21.02,21.06,20.55,20.6468,-0.4777,-2.26,10411.334133,20.7178,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",21.24,21.5,20.9701,21.1245,0.9864,4.9,66438.973717,400,21.1418,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",19.81,20.15,20.1381,0.2648,1.33,19965.8026,167,20.0512,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",19.63,19.88,19.56,19.8733,0.3799,1.95,15194.402822,232,19.6806,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",19.19,19.525,19.4934,0.5775,3.05,24717.2726,201,19.4442,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",19.31,18.82,18.9159,-0.7395,-3.76,15863.01697,176,18.9204,{"date":338,"open":339,"high":339,"low":308,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",19.9304,19.6554,-0.3646,-1.82,5767.2216,98,19.8084,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",20.18,20.2683,19.964,20.02,0.0323,0.16,5836.2216,92,20.1328,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",19.94,20.01,19.85,19.9877,0.1624,0.82,8005.2216,101,19.967,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",19.62,19.98,19.6,19.8253,0.3962,2.04,11846.91537,157,19.8218,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",18.745,19.4291,18.711,0.9824,5.33,29625.4598,237,19.1077,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",18.38,18.6502,18.265,18.4467,0.0224,0.12,5262.9728,89,18.4147,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",18.89,18.37,18.4243,-0.4527,-2.4,8857.9728,117,18.501,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",19.02,18.6156,18.877,0.0788,0.42,8098.8098,170,18.806,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",18.87,18.685,18.7982,0.1471,0.79,8976.7488,104,18.7498,{"date":431,"open":412,"high":412,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",18.53,18.6511,-0.4241,-2.22,9658.9728,114,18.663,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",19.09,19.17,19.03,19.0752,0.3639,1.94,23855.3238,241,19.0837,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",18.64,18.74,18.57,18.7113,0.1797,0.97,9342.4728,132,18.6503,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",18.9799,18.51,18.5316,-0.5196,-2.73,15126.9728,115,18.6999,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",19.11,18.959,19.0512,-0.1003,-0.52,8884.9728,66,19.0387,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",18.95,19.171,19.1515,0.1229,0.65,3440.3118,88,19.101,{"date":492,"open":443,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":183,"vwap":499},"2026-08-20",19.13,18.9,19.0286,0.0188,0.1,9035.9728,19.0046,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",19.54,18.8,19.0098,-0.5979,-3.05,17700.3458,202,19.0418,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",19.76,19.87,19.3,19.6077,-0.4663,-2.32,11160.1238,163,19.5267,{"date":522,"open":523,"high":348,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",19.5,20.074,0.5352,2.74,15217.2918,177,19.8993,{"date":531,"open":532,"high":372,"low":533,"close":534,"change":535,"percent_change":497,"volume":536,"transactions":537,"vwap":538},"2026-08-14",19.46,19.45,19.5388,0.019,3823.9728,155,19.5193,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",20.08,20.28,19.48,19.5198,-1.1031,-5.35,20024.7988,187,19.821,{"date":551,"open":552,"high":267,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":437,"vwap":558},"2026-08-12",20.54,20.53,20.6229,0.1523,0.74,7519.5088,20.6297,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",20.09,20.528,19.965,20.4706,0.3849,1.92,11538.78618,195,20.3322,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",20.75,20.79,20.06,20.0857,-0.5597,-2.71,10804.194218,136,20.3546,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",20.9,20.57,20.6454,-0.1428,-0.69,10729.659932,106,20.6792,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":325,"vwap":599},"2026-08-06",20.4,20.92,20.7882,0.1673,0.81,43683.96226,20.7688,{"date":601,"open":602,"high":583,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":192,"vwap":608},"2026-08-05",20.41,20.336,20.6209,-0.1914,-0.92,9049.4408,20.6103,{"date":610,"open":225,"high":225,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",20.799,20.8123,-0.0727,-0.35,12223.4568,128,20.9233,{"date":619,"open":620,"high":621,"low":572,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":537,"vwap":626},"2026-08-03",20.99,21.175,20.885,-0.4463,-2.09,17991.0618,20.9424,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",21.17,21.51,21.3313,0.4416,2.11,15724.9148,169,21.3543,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",21.445,21.63,20.8897,0.0927,0.45,31840.9768,247,21.0974,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":418,"vwap":655},"2026-07-29",21.28,20.6382,20.797,-0.333,-1.58,14493.1054,20.9682,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",21.4,20.73,21.13,-0.6224,-2.86,21552.4079,245,20.9822,{"date":667,"open":668,"high":669,"low":639,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":459,"vwap":674},"2026-07-27",21.735,21.799,21.7524,-0.0935,-0.43,11248.4864,21.6251,{"date":676,"open":677,"high":18,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",22.07,21.6999,21.8459,-0.3521,-1.59,24566.3934,291,21.9646,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",22.42,22.6,22.13,22.198,-0.1214,-0.54,13170.267584,164,22.2888,{"date":697,"open":698,"high":699,"low":196,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",22.05,22.37,22.3194,0.0425,0.19,28270.9625,280,22.0149,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":315,"vwap":714},"2026-07-21",22.71,22.9,22.2769,-0.37,-1.63,24788.302752,22.5201,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",22.47,22.93,22.6469,0.4369,1.97,82011.46788,527,22.6197,{"date":726,"open":727,"high":24,"low":677,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",23.25,22.21,1.53,7.4,245278.130894,1926,22.5583,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",20.76,21.0799,20.669,20.68,-0.22,-1.05,228436.4913,1546,21.768,{"date":746,"open":747,"high":277,"low":748,"close":583,"change":749,"percent_change":86,"volume":750,"transactions":751,"vwap":752},"2026-07-15",20.82,20.5207,-0.05,27482.7286,227,20.8399,{"date":754,"open":755,"high":756,"low":747,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":377,"vwap":761},"2026-07-14",21.18,21.235,20.95,0.11,0.53,25943.0675,20.9529,{"date":763,"open":267,"high":764,"low":602,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-13",20.84,-0.13,-0.62,17108.7603,156,20.5962,{"date":771,"open":772,"high":629,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",20.34,20.97,0.58,2.84,21100,{"date":778,"open":659,"high":736,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",20.36,20.39,0.063,0.31,15700,{"date":785,"open":561,"high":786,"low":561,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",20.507,20.327,0.151,0.75,34700,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":740,"volume":797,"transactions":9,"vwap":795},"2026-07-07",19.75,20.21,20.176,-0.044,19700,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":416,"percent_change":79,"volume":803,"transactions":9,"vwap":802},"2026-07-06",20.040001,20.29,20.22,18500,{"date":805,"open":553,"high":553,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",19.629,19.8,-0.98,-4.72,28100,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",21.21,20.72,20.78,-0.82,-3.8,21400,{"date":820,"open":821,"high":822,"low":823,"close":822,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":822},"2026-06-30",21.040001,21.6,21.014999,0.692,3.31,35100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":497,"volume":834,"transactions":9,"vwap":832},"2026-06-29",20.65,20.925,20.33,20.908,0.02,30300,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",21.52,20.5,20.888,-0.912,-4.18,65600,{"date":844,"open":845,"high":846,"low":813,"close":846,"change":847,"percent_change":71,"volume":848,"transactions":9,"vwap":846},"2026-06-25",21.73,21.8,0.295,27700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",21.23,21.529,21.169,21.505,0.305,1.44,16300,{"date":859,"open":821,"high":860,"low":861,"close":862,"change":765,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-23",21.27,20.93,21.2,-0.61,28600,{"date":866,"open":553,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",21.533,20.349,21.33,1.214,6.03,68400,{"date":874,"open":875,"high":876,"low":351,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",20.13,20.43,20.116,-0.15,-0.74,27400,{"date":882,"open":883,"high":801,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",20,19.89,20.266,0.459,2.32,32100,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",19.21,20.014999,19.807,0.667,3.48,39600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":653,"volume":904,"transactions":9,"vwap":902},"2026-06-15",19.35,19.364,19.12,19.14,-0.308,12400,{"date":906,"open":473,"high":907,"low":473,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",19.61,19.448,0.246,1.28,12200,{"date":913,"open":914,"high":532,"low":915,"close":916,"change":917,"percent_change":457,"volume":918,"transactions":9,"vwap":916},"2026-06-11",19.33,19.15,19.202,0.184,18200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":766,"volume":926,"transactions":9,"vwap":924},"2026-06-10",19.01,19.27,18.875,19.018,-0.118,6500,{"date":928,"open":929,"high":442,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",19.040001,19.014999,19.136,0.255,1.35,9900,{"date":936,"open":937,"high":937,"low":330,"close":938,"change":939,"percent_change":477,"volume":940,"transactions":9,"vwap":938},"2026-06-08",19.16,18.881,-0.098,13900,{"date":942,"open":943,"high":944,"low":923,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",18.91,19.25,18.979,-0.146,-0.76,11600,{"date":950,"open":951,"high":915,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",18.77,18.71,19.125,0.007,0.04,11900,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",18.76,19.195,19.118,0.402,2.15,27000,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",18.22,18.716,0.534,2.94,32800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",18.23,18.29,17.91,18.182,0.027,0.15,24800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":643,"volume":988,"transactions":9,"vwap":986},"2026-05-29",18.149,18.2,18.07,18.155,0.081,9300,{"date":990,"open":991,"high":967,"low":992,"close":993,"change":994,"percent_change":995,"volume":911,"transactions":9,"vwap":993},"2026-05-28",17.99,17.967,18.073999,0.194,1.09,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-27",17.955,17.97,17.65,17.88,0.092,0.52,6100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":58,"volume":1012,"transactions":9,"vwap":1010},"2026-05-26",17.8,17.85,17.641,17.788,0.185,17400,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":597,"volume":1019,"transactions":9,"vwap":1017},"2026-05-22",17.46,17.66,17.603,0.141,14100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-21",17.73,17.745,17.27,17.462,-0.236,-1.33,12500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":856,"volume":1036,"transactions":9,"vwap":1034},"2026-05-20",17.74,17.779,17.607,17.698,0.251,33200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-19",17.165,17.56,17.07,17.447,0.067,0.39,40400,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-18",18.059999,17.356,17.38,-0.535,-2.99,15200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":878,"volume":1061,"transactions":9,"vwap":1059},"2026-05-15",17.7,17.98,17.515,17.915,-0.027,20600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":1019,"transactions":9,"vwap":1065},"2026-05-14",17.747,17.942,17.64,0.152,0.85,{"date":1070,"open":1071,"high":1072,"low":1056,"close":1073,"change":954,"percent_change":955,"volume":1074,"transactions":9,"vwap":1073},"2026-05-13",17.95,18.059,17.79,18600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-12",18.1,18.11,17.47,17.783,-0.478,-2.62,121800,{"date":1085,"open":1086,"high":1087,"low":1001,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-11",18.0090008,18.305,18.261,0.429,2.41,34500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-08",17.81,17.89,17.76,17.832,0.164,0.93,15100,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-07",17.49,17.67,17.668,-0.01,-0.06,4400,{"date":1110,"open":1111,"high":1112,"low":1066,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-06",17.92,17.949,17.678,-0.058,-0.33,18700,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-05",17.14,17.789,17.736,0.593,3.46,37000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":917,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-04",16.93,17.143,16.92,1.08,8700,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-01",16.54,16.959,0.3,1.8,40300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-30",17.11,17.18,16.56,16.659,-0.275,-1.62,39000,{"date":1149,"open":1150,"high":1119,"low":1151,"close":1152,"change":1153,"percent_change":166,"volume":1053,"transactions":9,"vwap":1152},"2026-04-29",17.059999,16.83,16.934,0.034,{"date":1155,"open":1150,"high":1024,"low":1156,"close":1157,"change":1158,"percent_change":808,"volume":1159,"transactions":9,"vwap":1157},"2026-04-28",16.89,16.9,-0.167,22600,{"date":1161,"open":1162,"high":1041,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-27",16.97,16.801,17.066999,0.188,1.11,13500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-24",16.95,16.98,16.73,16.879,0.099,0.59,74300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":115,"volume":1184,"transactions":9,"vwap":1182},"2026-04-23",16.59,16.928,16.51,16.78,0.058,81100,{"date":1186,"open":1187,"high":1182,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-22",16.74,16.621,16.722,-0.111,-0.66,144300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-21",16.6,16.841,16.48,16.833,0.394,2.4,52700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1089,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-20",16.11,16.65,16.030001,16.439,2.68,109200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-17",16.14,16.33,15.83,16.01,1.424,9.76,222400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-16",14.66,14.73,14.46,14.586,-0.02,-0.14,316700,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":810,"transactions":9,"vwap":1232},"2026-04-15",14.951,14.6,14.606,-0.214,-1.44,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-14",15.24,14.762,14.82,-0.445,-2.92,42200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-13",15.34,15.409,15.2,15.265,-0.024,-0.16,29600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-10",15.41,15.49,15.27,15.289,-0.128,-0.83,19100,{"date":1262,"open":1214,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-09",15.85,15.4,15.417,-0.428,-2.7,22700,{"date":1270,"open":1271,"high":1204,"low":1271,"close":1272,"change":1273,"percent_change":22,"volume":1274,"transactions":9,"vwap":1272},"2026-04-08",15.7,15.845,-0.095,14800,{"date":1276,"open":1277,"high":1278,"low":1214,"close":1279,"change":1280,"percent_change":130,"volume":1281,"transactions":9,"vwap":1279},"2026-04-07",15.9,15.99,15.94,0.014,25900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1249,"percent_change":878,"volume":1288,"transactions":9,"vwap":1287},"2026-04-06",15.53,16.059,15.477,15.926,46900,{"date":1290,"open":1143,"high":1143,"low":1291,"close":1291,"change":477,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-02",15.95,-3.16,65800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1002,"percent_change":100,"volume":1300,"transactions":9,"vwap":1299},"2026-04-01",16.3,16.647,16.211,16.47,19800,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-31",16.85,16.361,16.378,-0.563,-3.32,68800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1124,"transactions":9,"vwap":1314},"2026-03-30",17.0090008,17.040001,16.68,16.941,0.093,0.55,{"date":1318,"open":1319,"high":1320,"low":1134,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-27",16.7,16.924,16.848,-0.021,-0.12,129500,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":896,"transactions":9,"vwap":1329},"2026-03-26",17.17,16.63,16.869,-0.181,-1.06,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-25",17.09,17.25,17.030001,17.049999,-0.279,-1.61,50400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":1347,"volume":797,"transactions":9,"vwap":1344},"2026-03-24",17.014999,17.329,16.99,0.349,2.06,{"date":1349,"open":1024,"high":1024,"low":1350,"close":1171,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1171},"2026-03-23",16.87,-0.261,-1.51,34600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-20",17.31,17.43,17.241,-0.013,-0.08,22300,{"date":1363,"open":1364,"high":1365,"low":1179,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-19",16.61,17.385,17.254,0.554,3.32,40200,{"date":1371,"open":1172,"high":1157,"low":1372,"close":1319,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1319},"2026-03-18",16.62,-0.075,-0.45,21600,{"date":1377,"open":1179,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-17",16.825,16.437,16.775,0.115,0.69,15000,{"date":1385,"open":1143,"high":1319,"low":1197,"close":1386,"change":1387,"percent_change":51,"volume":1388,"transactions":9,"vwap":1386},"2026-03-16",16.66,0.03,20000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1328,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1328},"2026-03-13",16.71,16.79,16.55,-0.18,-1.07,140400,{"date":1398,"open":1399,"high":1400,"low":1372,"close":1401,"change":1402,"percent_change":364,"volume":1403,"transactions":9,"vwap":1401},"2026-03-12",16.72,16.84,16.81,0.137,109500,{"date":1405,"open":1406,"high":1319,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-11",16.23,16.197,16.673,0.338,2.07,64300,{"date":1413,"open":1212,"high":1414,"low":1212,"close":1415,"change":1416,"percent_change":302,"volume":1124,"transactions":9,"vwap":1415},"2026-03-10",16.43,16.335,0.215,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1419,"change":1422,"percent_change":597,"volume":1423,"transactions":9,"vwap":1419},"2026-03-09",16.12,16.355,16.09,0.129,89600,{"date":1425,"open":1426,"high":1427,"low":1277,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-06",15.91,16.25,15.991,0.042,0.26,75000,{"date":1433,"open":1434,"high":1435,"low":1263,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-05",15.97,16.105,15.949,-0.101,-0.63,60800,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1250,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-04",16.32,15.88,16.049999,-0.99,91800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":863,"volume":1454,"transactions":9,"vwap":1452},"2026-03-03",16.46,16.58,16.1,16.21,-0.1,131500,{"date":1456,"open":1195,"high":1195,"low":1457,"close":1458,"change":1453,"percent_change":863,"volume":1459,"transactions":9,"vwap":1458},"2026-03-02",16.141,16.31,100200,{"date":1461,"open":1157,"high":1462,"low":1463,"close":1464,"change":1082,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-27",17.69,16.333,16.41,-13.77,465200,{"date":1468,"open":1469,"high":533,"low":1470,"close":1471,"change":1472,"percent_change":517,"volume":1473,"transactions":9,"vwap":1471},"2026-02-26",19.43,18.84,19.030001,-0.452,179400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-25",20.135,20.17,19.39,19.482,-1.23,-5.94,402300,{"date":1484,"open":1485,"high":288,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-24",21.36,20.71,20.712,-0.586,-2.75,36200,{"date":1492,"open":1493,"high":212,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-23",21.07,21.048,21.298,0.71,3.45,53500,{"date":1500,"open":1501,"high":1501,"low":584,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-20",21.14,20.588,-0.431,-2.05,36700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-19",20.81,21.11,20.59,21.018999,0.27,1.3,49000,{"date":1516,"open":862,"high":862,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-18",20.69,20.749,-0.282,-1.34,49100,{"date":1523,"open":649,"high":1524,"low":747,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-17",21.48,21.031,-0.04,-0.19,40000,{"date":1530,"open":1531,"high":658,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-13",21.34,20.971,21.070999,-0.264,-1.24,37600,{"date":1538,"open":279,"high":1524,"low":279,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-12",21.335,0.991,4.87,46000,{"date":1544,"open":1545,"high":602,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":880,"transactions":9,"vwap":1547},"2026-02-11",19.78,19.77,20.344,0.598,3.03,{"date":1551,"open":1552,"high":793,"low":493,"close":1553,"change":1554,"percent_change":1259,"volume":1555,"transactions":9,"vwap":1553},"2026-02-10",19.64,19.746,-0.165,89200,{"date":1557,"open":884,"high":1558,"low":309,"close":1559,"change":1560,"percent_change":173,"volume":1561,"transactions":9,"vwap":1559},"2026-02-09",20.31,19.911,0.198,69700,{"date":1563,"open":541,"high":541,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-06",19.691,19.713,-0.337,-1.68,43400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-05",19.86,20.11,19.47,20.049999,-0.188,-0.93,82500,{"date":1579,"open":542,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1527,"volume":1584,"transactions":9,"vwap":1582},"2026-02-04",20.45,19.92,20.238,-0.039,31900,{"date":1586,"open":513,"high":1587,"low":793,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-03",20.35,20.277,0.662,3.37,30700,{"date":1593,"open":543,"high":1552,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-02",19.089001,19.615,0.177,0.91,175100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-30",19.49,19.55,19.36,19.438,-0.062,-0.32,14400,{"date":1609,"open":1610,"high":1611,"low":1610,"close":523,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":523},"2026-01-29",19.2,19.66,0.36,1.88,254200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":902,"change":1011,"percent_change":1620,"volume":1621,"transactions":9,"vwap":902},"2026-01-28",19,19.23,18.86,0.98,44300,{"date":1623,"open":1624,"high":514,"low":483,"close":1625,"change":1626,"percent_change":1627,"volume":1176,"transactions":9,"vwap":1625},"2026-01-27",19.179,18.955,0.045,0.24,{"date":1629,"open":1630,"high":1631,"low":1632,"close":943,"change":497,"percent_change":759,"volume":1633,"transactions":9,"vwap":943},"2026-01-26",18.72,18.98,18.718,131400,{"date":1635,"open":533,"high":533,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-23",18.795,18.81,-0.611,-3.15,208400,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-22",19.07,19.52,19.421,0.418,2.2,60000,{"date":1650,"open":907,"high":370,"low":1651,"close":1652,"change":1653,"percent_change":1347,"volume":1654,"transactions":9,"vwap":1652},"2026-01-21",18.99,19.0030003,0.383,255000,{"date":1656,"open":984,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-20",18.63,18.070999,18.62,0.175,0.95,133600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-16",18.45,18.48,18.39,18.445,0.015,0.08,59900,{"date":1673,"open":1078,"high":1665,"low":1674,"close":1675,"change":1676,"percent_change":1496,"volume":1677,"transactions":9,"vwap":1675},"2026-01-15",18.08,18.43,0.13,20200,{"date":1679,"open":1071,"high":1680,"low":1071,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-14",18.4,18.3,0.329,1.83,37700,{"date":1686,"open":985,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1576,"volume":1514,"transactions":9,"vwap":1689},"2026-01-13",18.17,17.83,17.971,-0.169,{"date":1692,"open":1693,"high":1694,"low":1071,"close":1695,"change":833,"percent_change":758,"volume":896,"transactions":9,"vwap":1695},"2026-01-12",18.055,18.15,18.14,{"date":1697,"open":1698,"high":1699,"low":1077,"close":1698,"change":1416,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-09",18.12,18.32,1.2,61700,{"date":1703,"open":1704,"high":1077,"low":1007,"close":1705,"change":1706,"percent_change":166,"volume":1707,"transactions":9,"vwap":1705},"2026-01-08",17.9,17.905,0.035,24400,{"date":1709,"open":1710,"high":1057,"low":1711,"close":1712,"change":1713,"percent_change":1225,"volume":1714,"transactions":9,"vwap":1712},"2026-01-07",17.63,17.59,17.87,-0.003,25800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1067,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-06",17.78,18.040001,17.772,17.873,0.86,40800,{"date":1724,"open":1031,"high":1096,"low":1725,"close":1726,"change":1727,"percent_change":692,"volume":1728,"transactions":9,"vwap":1726},"2026-01-05",17.53,17.721,-0.097,36800,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-02",17.21,17.82,17.818,0.548,3.17,52600,{"date":1738,"open":1356,"high":1050,"low":1142,"close":1024,"change":1106,"percent_change":1107,"volume":1739,"transactions":9,"vwap":1024},"2025-12-31",17300,{"date":1741,"open":1742,"high":1743,"low":1335,"close":1744,"change":1670,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-30",17.29,17.34,17.28,0.47,21900,{"date":1748,"open":1749,"high":1024,"low":1041,"close":1750,"change":781,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-29",17.22,17.2,0.37,17900,{"date":1754,"open":1356,"high":1755,"low":1756,"close":1757,"change":1250,"percent_change":1576,"volume":1758,"transactions":9,"vwap":1757},"2025-12-26",17.32,17.12,17.137,23200,{"date":1760,"open":1761,"high":1761,"low":1742,"close":1762,"change":1713,"percent_change":1225,"volume":1763,"transactions":9,"vwap":1762},"2025-12-24",17.45,17.297,9700,{"date":1765,"open":1766,"high":1767,"low":1024,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-23",17.35,17.436,17.3,-0.229,-1.31,23500,{"date":1773,"open":1768,"high":1774,"low":1744,"close":1775,"change":1776,"percent_change":910,"volume":1777,"transactions":9,"vwap":1775},"2025-12-22",17.57,17.529,0.221,58800,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":614,"volume":1784,"transactions":9,"vwap":1782},"2025-12-19",17.5,17.1,17.308,-0.061,58100,{"date":1786,"open":1787,"high":1788,"low":1337,"close":1789,"change":1790,"percent_change":44,"volume":1791,"transactions":9,"vwap":1789},"2025-12-18",17.15,17.42,17.369,0.149,59200,{"date":1793,"open":1345,"high":1335,"low":1182,"close":1749,"change":1526,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1749},"2025-12-17",-0.23,232400,{"date":1797,"open":1798,"high":1079,"low":1731,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-16",17.36,17.26,-0.141,-0.81,41200,{"date":1804,"open":1119,"high":1805,"low":1119,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-15",17.443,17.401,0.261,1.52,64200,{"date":1811,"open":1787,"high":1812,"low":1400,"close":1119,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1119},"2025-12-12",17.23,-0.2,-1.15,75100,{"date":1817,"open":1743,"high":1818,"low":1731,"close":1743,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1743},"2025-12-11",17.55,-0.274,-1.56,100100,{"date":1823,"open":1157,"high":1710,"low":1350,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-10",17.614,0.712,4.21,227600,{"date":1829,"open":1401,"high":1830,"low":1401,"close":1831,"change":833,"percent_change":396,"volume":1832,"transactions":9,"vwap":1831},"2025-12-09",17.114,16.902,217900,{"date":1834,"open":1299,"high":1835,"low":1299,"close":1836,"change":1837,"percent_change":1368,"volume":1838,"transactions":9,"vwap":1836},"2025-12-08",17.115,16.882,0.542,332100,{"date":1840,"open":1450,"high":1319,"low":1841,"close":1842,"change":1745,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-05",15.635,16.34,2.96,419700,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":110,"volume":1851,"transactions":9,"vwap":1849},"2025-12-04",15.78,16.059999,15.87,0.114,107800,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-03",15.553,16,15.515,15.756,0.765,5.1,165500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1813,"volume":1868,"transactions":9,"vwap":1866},"2025-12-02",15.07,15.227,14.96,14.991,-0.03,23300,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-01",15.39,14.99,15.021,-0.209,-1.37,57800,{"date":1878,"open":1879,"high":1880,"low":1247,"close":1881,"change":1882,"percent_change":1770,"volume":1684,"transactions":9,"vwap":1881},"2025-11-28",15.38,15.42,15.23,-0.202,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-26",15.47,15.5,15.33,15.432,-0.288,-1.83,111000,{"date":1893,"open":1871,"high":1894,"low":1871,"close":1895,"change":1751,"percent_change":1090,"volume":1896,"transactions":9,"vwap":1895},"2025-11-25",15.77,15.72,84700,{"date":1898,"open":1271,"high":1899,"low":1247,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-24",15.84,15.35,-0.36,-2.29,150100,{"date":1905,"open":1906,"high":1847,"low":1907,"close":1908,"change":1909,"percent_change":302,"volume":1910,"transactions":9,"vwap":1908},"2025-11-21",15.66,15.402,15.71,0.206,362500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":774,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-20",14.95,15.55,14.91,15.504,3.89,172400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":969,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-19",14.61,15.089,14.54,14.924,3.71,63600,{"date":1928,"open":1865,"high":1929,"low":1930,"close":1931,"change":692,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-18",15.03,14.28,14.39,-3.62,117800,{"date":1935,"open":1936,"high":1937,"low":1222,"close":1938,"change":1939,"percent_change":1620,"volume":1431,"transactions":9,"vwap":1938},"2025-11-17",14.88,15,14.93,0.145,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-14",14.43,14.83,14.785,0.527,3.7,74500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":978,"percent_change":702,"volume":1954,"transactions":9,"vwap":1953},"2025-11-13",14.27,14.35,14.11,14.258,62900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-12",14.5,14.58,14.14,14.231,-0.263,-1.81,59500,{"date":1965,"open":1966,"high":1967,"low":1223,"close":1968,"change":1969,"percent_change":1027,"volume":1970,"transactions":9,"vwap":1968},"2025-11-11",14.75,14.751,14.494,-0.195,33000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-10",14.84,14.89,14.594,14.689,-0.219,-1.47,52900,{"date":1981,"open":1863,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-07",15.12,14.86,14.908,-0.086,-0.57,64700,{"date":1989,"open":1982,"high":1990,"low":1991,"close":1992,"change":1153,"percent_change":1993,"volume":1809,"transactions":9,"vwap":1992},"2025-11-06",15.137,14.914,14.994,0.23,{"date":1995,"open":1881,"high":1996,"low":1913,"close":1865,"change":1360,"percent_change":250,"volume":1997,"transactions":9,"vwap":1865},"2025-11-05",15.29,79500,{"date":1999,"open":2000,"high":2001,"low":1915,"close":2002,"change":130,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-04",14.98,15.13,15.04,0.6,116800,{"date":2006,"open":2007,"high":1256,"low":2007,"close":1913,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1913},"2025-11-03",14.53,0.28,1.91,126900,{"date":2012,"open":1973,"high":1915,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-31",14.48,14.67,-0.424,-2.81,229500,{"date":2019,"open":1937,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":209,"volume":2024,"transactions":9,"vwap":2022},"2025-10-30",15.1,14.871,15.094,0.144,132200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1913,"change":2030,"percent_change":1612,"volume":2031,"transactions":9,"vwap":1913},"2025-10-29",14.97,14.989,14.85,0.053,75700,{"date":2033,"open":1872,"high":1937,"low":2014,"close":2034,"change":2035,"percent_change":587,"volume":2036,"transactions":9,"vwap":2034},"2025-10-28",14.897,-0.103,86600,{"date":2038,"open":2027,"high":2039,"low":1915,"close":1937,"change":2040,"percent_change":749,"volume":2041,"transactions":9,"vwap":1937},"2025-10-27",15.09,-0.008,51100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-24",14.77,15.014,14.76,15.0080004,0.268,1.82,113000,{"date":2052,"open":2053,"high":2054,"low":1921,"close":2055,"change":2056,"percent_change":702,"volume":2057,"transactions":9,"vwap":2055},"2025-10-23",14.65,14.94,14.74,0.028,200500,{"date":2059,"open":2060,"high":2046,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-22",14.41,14.29,14.712,1.356,10.15,719300,{"date":2067,"open":2068,"high":2069,"low":25,"close":2070,"change":2071,"percent_change":86,"volume":2072,"transactions":9,"vwap":2070},"2025-10-21",13.35,13.45,13.356,-0.032,416300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-20",13.72,13.74,13.295,13.388,-0.447,-3.23,149200,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":1815,"transactions":9,"vwap":2086},"2025-10-17",14.05,13.8,13.835,-0.193,-1.38,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-16",13.716,14.1,13.66,14.028,0.229,1.66,64900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-15",13.67,13.801,13.61,13.799,0.169,1.24,36400,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":833,"percent_change":979,"volume":2113,"transactions":9,"vwap":2112},"2025-10-14",13.71,13.79,13.565,13.63,75600,{"date":2115,"open":2102,"high":2076,"low":2116,"close":2102,"change":2117,"percent_change":955,"volume":2118,"transactions":9,"vwap":2102},"2025-10-13",13.5,0.006,49700,{"date":2120,"open":2069,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":125,"volume":2125,"transactions":9,"vwap":2123},"2025-10-10",13.62,13.3,13.604,0.134,159000,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":1394,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-09",13.69,13.4,13.47,-1.32,99700,{"date":2134,"open":2135,"high":2136,"low":2121,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-08",13.83,13.9,13.65,-0.26,-1.87,159900,{"date":2142,"open":2084,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-07",14.054,13.81,13.91,-0.358,-2.51,125500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1454,"transactions":9,"vwap":2154},"2025-10-06",14.33,14.486,14.26,14.268,-0.121,-0.84,{"date":2158,"open":1950,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1721,"volume":2163,"transactions":9,"vwap":2161},"2025-10-03",14.505,14.22,14.389,0.123,225900,{"date":2165,"open":2061,"high":1231,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-02",14.255,14.266,0.086,0.61,409300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-01",14.13,14.24,14.07,14.18,0.348,2.52,326400,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":1316,"volume":2186,"transactions":9,"vwap":2184},"2025-09-30",13.78,14.06,13.832,0.075,74900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":643,"volume":2194,"transactions":9,"vwap":2192},"2025-09-29",13.73,13.93,13.55,13.757,0.062,85900,{"date":2196,"open":2085,"high":2085,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":1131,"transactions":9,"vwap":2198},"2025-09-26",13.685,13.695,-0.015,-0.11,{"date":2202,"open":2144,"high":2203,"low":2112,"close":2109,"change":1526,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2109},"2025-09-25",13.87,-0.29,41300,{"date":2207,"open":2121,"high":2208,"low":2121,"close":2209,"change":353,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-24",13.868,13.75,1.18,65500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2035,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-23",13.53,13.7,13.497,13.59,-0.75,18000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1060,"percent_change":1813,"volume":2226,"transactions":9,"vwap":2225},"2025-09-22",13.694,13.845,13.68,13.693,63000,{"date":2228,"open":2203,"high":2229,"low":2224,"close":2075,"change":2230,"percent_change":1352,"volume":2231,"transactions":9,"vwap":2075},"2025-09-19",13.919,-0.21,77600,{"date":2233,"open":2234,"high":2235,"low":2137,"close":2190,"change":1430,"percent_change":2236,"volume":1308,"transactions":9,"vwap":2190},"2025-09-18",13.759,13.95,1.9,{"date":2238,"open":2085,"high":2239,"low":2112,"close":2100,"change":614,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2100},"2025-09-17",13.923,-2.5,84800,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":833,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-16",13.92,14.03,13.901,14.02,0.14,58700,{"date":2251,"open":2176,"high":2252,"low":2190,"close":2253,"change":765,"percent_change":606,"volume":2254,"transactions":9,"vwap":2253},"2025-09-15",14.329,14,114600,{"date":2256,"open":2253,"high":2257,"low":2145,"close":2173,"change":353,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2173},"2025-09-12",14.2,1.15,100000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-11",13.54,14.077,13.535,13.97,0.502,3.73,220800,{"date":2270,"open":25,"high":2271,"low":25,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-10",13.486,13.468,0.168,1.26,107900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2122,"change":2281,"percent_change":681,"volume":2282,"transactions":9,"vwap":2122},"2025-09-09",13.42,13.48,13.296,-0.215,107500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1106,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-08",13.52,13.621,13.43,13.515,-0.07,110800,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":2023,"percent_change":1130,"volume":2296,"transactions":9,"vwap":2295},"2025-09-05",13.31,13.564,13.525,111200,{"date":2298,"open":2110,"high":2110,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-04",13.37,13.381,-0.369,-2.68,94500,{"date":2305,"open":2235,"high":2235,"low":2075,"close":2209,"change":1727,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2209},"2025-09-03",-0.7,61500,{"date":2309,"open":2245,"high":2310,"low":2135,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-02",14.21,13.847,-0.067,-0.48,128300,{"date":2316,"open":2100,"high":2253,"low":2100,"close":2317,"change":2318,"percent_change":721,"volume":2319,"transactions":9,"vwap":2317},"2025-08-29",13.914,0.269,134100,{"date":2321,"open":2209,"high":2135,"low":2322,"close":2323,"change":1373,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-28",13.575,13.645,-0.55,98000,{"date":2327,"open":2328,"high":2329,"low":2128,"close":2075,"change":2330,"percent_change":2331,"volume":1963,"transactions":9,"vwap":2075},"2025-08-27",13.77,13.84,0.01,0.07,{"date":2333,"open":2189,"high":2334,"low":2128,"close":2109,"change":2335,"percent_change":2313,"volume":2336,"transactions":9,"vwap":2109},"2025-08-26",13.85,-0.066,125600,{"date":2338,"open":2339,"high":2339,"low":2121,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-08-25",14.01,13.776,-0.164,-1.18,176000,{"date":2345,"open":2136,"high":2339,"low":2334,"close":2346,"change":1387,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-22",13.94,0.22,146100,{"date":2350,"open":2351,"high":2253,"low":2209,"close":2145,"change":130,"percent_change":487,"volume":2352,"transactions":9,"vwap":2145},"2025-08-21",13.89,39300,{"date":2354,"open":2209,"high":2143,"low":2189,"close":2355,"change":2330,"percent_change":2331,"volume":2356,"transactions":9,"vwap":2355},"2025-08-20",13.82,152800,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2144,"change":115,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2144},"2025-08-19",13.57,14.04,2.6,185700,{"date":2364,"open":2191,"high":2365,"low":2278,"close":2366,"change":2289,"percent_change":477,"volume":1671,"transactions":9,"vwap":2366},"2025-08-18",13.58,13.46,{"date":2368,"open":2369,"high":2137,"low":2366,"close":2214,"change":1273,"percent_change":2306,"volume":2370,"transactions":9,"vwap":2214},"2025-08-15",13.64,115100,{"date":2372,"open":2373,"high":2351,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-14",13.86,13.474,13.625,-0.295,-2.12,274600,{"date":2380,"open":2365,"high":2346,"low":2322,"close":2244,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2244},"2025-08-13",0.225,1.64,122900,{"date":2385,"open":2215,"high":2351,"low":2112,"close":2198,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2198},"2025-08-12",-0.069,-0.5,82600,{"date":2390,"open":2085,"high":2346,"low":2109,"close":2391,"change":1360,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-11",13.764,-0.58,305200,{"date":2395,"open":2396,"high":2257,"low":2144,"close":2397,"change":2301,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-08-08",14.17,13.844,-2.6,399700,{"date":2401,"open":1952,"high":2402,"low":2092,"close":2403,"change":2404,"percent_change":1360,"volume":2405,"transactions":9,"vwap":2403},"2025-08-07",14.34,14.213,-0.012,245700,{"date":2407,"open":1923,"high":1923,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-06",14.19,14.225,-0.39,-2.67,229200,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-05",14.37,14.645,14.335,14.615,0.29,2.02,166000,{"date":2423,"open":2424,"high":1942,"low":2153,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-04",14.31,14.325,-0.159,-1.1,169100,{"date":2430,"open":2431,"high":2432,"low":2174,"close":2433,"change":535,"percent_change":1676,"volume":2434,"transactions":9,"vwap":2433},"2025-08-01",14.45,14.55,14.484,482700,{"date":2436,"open":2437,"high":2438,"low":1952,"close":2439,"change":855,"percent_change":963,"volume":2440,"transactions":9,"vwap":2439},"2025-07-31",14.16,14.47,14.465,224900,{"date":2442,"open":1951,"high":2443,"low":2444,"close":2437,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2437},"2025-07-30",14.36,14.15,-0.185,-1.29,81800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2185,"percent_change":759,"volume":2454,"transactions":9,"vwap":2453},"2025-07-29",14.25,14.405,14.23,14.345,229700,{"date":2456,"open":2310,"high":2457,"low":2458,"close":1950,"change":2459,"percent_change":100,"volume":2460,"transactions":9,"vwap":1950},"2025-07-28",14.336,13.99,0.079,262300,{"date":2462,"open":2408,"high":2166,"low":1952,"close":2463,"change":2464,"percent_change":130,"volume":2465,"transactions":9,"vwap":2463},"2025-07-25",14.191,0.013,111600,{"date":2467,"open":2257,"high":2468,"low":2469,"close":2470,"change":2071,"percent_change":1794,"volume":2471,"transactions":9,"vwap":2470},"2025-07-24",14.396,14.155,14.178,501800,{"date":2473,"open":2474,"high":2153,"low":2084,"close":2310,"change":1676,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2310},"2025-07-23",14.08,0.92,311800,{"date":2478,"open":2112,"high":2479,"low":2121,"close":2474,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2474},"2025-07-22",14.095,0.5,3.68,273400,{"date":2484,"open":2235,"high":2458,"low":2191,"close":2365,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2365},"2025-07-21",-0.27,-1.95,308200,{"date":2489,"open":2130,"high":2346,"low":2130,"close":2334,"change":1316,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2334},"2025-07-18",4.14,825900,{"date":2493,"open":2129,"high":2494,"low":2495,"close":2122,"change":2496,"percent_change":606,"volume":2497,"transactions":9,"vwap":2122},"2025-07-17",13.49,13.15,-0.124,988100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-16",13.24,13.44,13.23,13.424,0.104,0.78,108200,{"date":2508,"open":2509,"high":2116,"low":2500,"close":2510,"change":1387,"percent_change":1993,"volume":2511,"transactions":9,"vwap":2510},"2025-07-15",13.34,13.32,102900,{"date":2513,"open":2514,"high":2514,"low":2515,"close":25,"change":1813,"percent_change":2516,"volume":2517,"transactions":9,"vwap":25},"2025-07-14",13.51,13.22,-1.48,160000,{"date":2519,"open":2520,"high":2121,"low":2520,"close":2494,"change":2331,"percent_change":1003,"volume":2521,"transactions":9,"vwap":2494},"2025-07-11",13.36,121000,{"date":2523,"open":2524,"high":2069,"low":2525,"close":2278,"change":1751,"percent_change":775,"volume":2526,"transactions":9,"vwap":2278},"2025-07-10",13.12,13.04,153300,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2200,"percent_change":2156,"volume":2533,"transactions":9,"vwap":2532},"2025-07-09",13.14,13.26,13.03,13.05,75500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":979,"percent_change":2258,"volume":2540,"transactions":9,"vwap":2539},"2025-07-08",13.02,13.315,13.01,13.16,155700,{"date":2542,"open":2543,"high":2529,"low":2543,"close":2538,"change":1670,"percent_change":2544,"volume":2254,"transactions":9,"vwap":2538},"2025-07-07",13,0.62,{"date":2546,"open":2536,"high":2547,"low":2548,"close":2549,"change":2200,"percent_change":2156,"volume":2550,"transactions":9,"vwap":2549},"2025-07-03",13.11,12.89,12.93,86700,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2525,"change":1670,"percent_change":2544,"volume":2556,"transactions":9,"vwap":2525},"2025-07-02",12.94,13.18,12.91,289600,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-07-01",12.59,13.065,12.55,12.96,0.43,3.43,713200,{"date":2567,"open":2568,"high":2569,"low":176,"close":2570,"change":1394,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-06-30",12.65,12.7,12.53,-1.42,252300,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1226,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-06-27",12.85,12.889,12.62,12.71,-1.09,578900,{"date":2582,"open":2524,"high":2524,"low":2583,"close":2575,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2575},"2025-06-26",12.84,-0.31,-2.36,163700,{"date":2588,"open":2589,"high":2590,"low":2549,"close":2539,"change":1387,"percent_change":1993,"volume":2591,"transactions":9,"vwap":2539},"2025-06-25",13.06,13.17,142500,{"date":2593,"open":2122,"high":2594,"low":2595,"close":2596,"change":140,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-24",13.38,13.08,13.13,-2.52,191400,{"date":2600,"open":2093,"high":2203,"low":2601,"close":2130,"change":1794,"percent_change":1567,"volume":2602,"transactions":9,"vwap":2130},"2025-06-23",13.455,138300,{"date":2604,"open":2075,"high":2182,"low":2214,"close":2215,"change":1323,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2215},"2025-06-20",-0.87,66500,{"date":2608,"open":2128,"high":2355,"low":2609,"close":2355,"change":2610,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2355},"2025-06-18",13.6,0,85300,{"date":2613,"open":2614,"high":2334,"low":2128,"close":2355,"change":2615,"percent_change":1612,"volume":2616,"transactions":9,"vwap":2355},"2025-06-17",13.722,0.05,35700,{"date":2618,"open":2329,"high":2203,"low":2619,"close":2328,"change":765,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2328},"2025-06-16",13.76,-0.94,96200,{"date":2623,"open":2346,"high":2624,"low":2625,"close":2136,"change":955,"percent_change":2419,"volume":2626,"transactions":9,"vwap":2136},"2025-06-13",14.023,13.827,120300,{"date":2628,"open":2355,"high":2629,"low":2630,"close":2373,"change":955,"percent_change":2419,"volume":2631,"transactions":9,"vwap":2373},"2025-06-12",13.909,13.701,107100,{"date":2633,"open":2084,"high":2175,"low":2109,"close":2355,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2355},"2025-06-11",-0.17,-1.22,140500,{"date":2638,"open":2110,"high":2639,"low":2182,"close":2458,"change":1993,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2458},"2025-06-10",14.251,1.67,340900,{"date":2643,"open":2359,"high":2110,"low":2359,"close":2619,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2619},"2025-06-09",0.17,1.25,177000,{"date":2648,"open":2129,"high":2369,"low":2129,"close":2217,"change":396,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2217},"2025-06-06",0.89,145700,{"date":2652,"open":2191,"high":2653,"low":2509,"close":2130,"change":1323,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2130},"2025-06-05",13.591,-0.88,610800,{"date":2657,"open":2328,"high":2328,"low":2191,"close":2217,"change":86,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2217},"2025-06-04",-1.74,215300,{"date":2661,"open":2182,"high":2136,"low":2630,"close":2135,"change":2610,"percent_change":2610,"volume":2662,"transactions":9,"vwap":2135},"2025-06-03",204100,{"date":2664,"open":2247,"high":2175,"low":2144,"close":2135,"change":2200,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2135},"2025-06-02",-0.79,184300,{"date":2668,"open":2084,"high":2450,"low":2136,"close":2346,"change":2138,"percent_change":1890,"volume":2669,"transactions":9,"vwap":2346},"2025-05-30",246100,{"date":2671,"open":2190,"high":2672,"low":2190,"close":2257,"change":1512,"percent_change":446,"volume":2673,"transactions":9,"vwap":2257},"2025-05-29",14.298,204400,{"date":2675,"open":2351,"high":2346,"low":2373,"close":2190,"change":1387,"percent_change":2347,"volume":2676,"transactions":9,"vwap":2190},"2025-05-28",92600,{"date":2678,"open":2474,"high":2092,"low":2351,"close":2136,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2136},"2025-05-27",-0.3,-2.11,166500,{"date":2683,"open":2450,"high":2153,"low":2173,"close":2257,"change":833,"percent_change":2248,"volume":2684,"transactions":9,"vwap":2257},"2025-05-23",213900,{"date":2686,"open":2183,"high":2176,"low":2687,"close":2176,"change":1670,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2176},"2025-05-22",14.032,0.57,162100,{"date":2691,"open":1959,"high":2692,"low":2693,"close":2092,"change":1225,"percent_change":1226,"volume":2694,"transactions":9,"vwap":2092},"2025-05-21",14.157,13.88,337500,{"date":2696,"open":2408,"high":2697,"low":2698,"close":2699,"change":2330,"percent_change":2331,"volume":2700,"transactions":9,"vwap":2699},"2025-05-20",14.244,14.09,14.12,139500,{"date":2702,"open":2424,"high":2703,"low":2092,"close":1952,"change":833,"percent_change":2248,"volume":2704,"transactions":9,"vwap":1952},"2025-05-19",14.32,192700,{"date":2706,"open":2474,"high":2452,"low":2707,"close":2698,"change":1250,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2698},"2025-05-16",14.045,-1.12,223600,{"date":2711,"open":2712,"high":2712,"low":1959,"close":2450,"change":140,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2450},"2025-05-15",14.62,-2.33,404500,{"date":2716,"open":1936,"high":1936,"low":2717,"close":2718,"change":1250,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-14",14.56,14.59,-1.08,282100,{"date":2722,"open":2723,"high":2724,"low":2725,"close":1966,"change":2726,"percent_change":2147,"volume":2727,"transactions":9,"vwap":1966},"2025-05-13",15.05,15.16,14.621,-0.38,393000,{"date":2729,"open":1915,"high":2730,"low":1936,"close":2001,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2001},"2025-05-12",15.22,0.4,2.72,942200,{"date":2735,"open":2053,"high":2736,"low":1921,"close":1222,"change":2615,"percent_change":2737,"volume":2738,"transactions":9,"vwap":1222},"2025-05-09",14.831,0.34,363400,{"date":2740,"open":2438,"high":1966,"low":2431,"close":2741,"change":979,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-05-08",14.68,1.03,557200,{"date":2745,"open":2046,"high":2046,"low":1942,"close":2007,"change":86,"percent_change":1146,"volume":2746,"transactions":9,"vwap":2007},"2025-05-07",619000,{"date":2748,"open":1915,"high":1915,"low":2749,"close":2044,"change":749,"percent_change":140,"volume":2750,"transactions":9,"vwap":2044},"2025-05-06",14.64,707100,{"date":2752,"open":1863,"high":2753,"low":2741,"close":1239,"change":1512,"percent_change":2754,"volume":2755,"transactions":9,"vwap":1239},"2025-05-05",15.145,1.86,1847500,{"date":2757,"open":2758,"high":1943,"low":2759,"close":2432,"change":2584,"percent_change":624,"volume":2760,"transactions":9,"vwap":2432},"2025-05-02",14.81,14.498,874200,{"date":2762,"open":2000,"high":2039,"low":2763,"close":1983,"change":2610,"percent_change":2610,"volume":2764,"transactions":9,"vwap":1983},"2025-05-01",14.7,578700,{"date":2766,"open":2039,"high":1881,"low":1239,"close":1983,"change":1107,"percent_change":2767,"volume":2768,"transactions":9,"vwap":1983},"2025-04-30",-0.4,273600,{"date":2770,"open":1237,"high":2771,"low":2772,"close":2773,"change":2230,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-04-29",15.315,14.885,14.92,-1.39,237700,{"date":2777,"open":2730,"high":2778,"low":1863,"close":2001,"change":1323,"percent_change":2665,"volume":2779,"transactions":9,"vwap":2001},"2025-04-28",15.48,205100,{"date":2781,"open":1245,"high":2782,"low":2783,"close":2784,"change":2289,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-04-25",15.37,15.171,15.25,-0.46,137400,{"date":2788,"open":1444,"high":1444,"low":1237,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-04-24",15.32,-0.67,-4.19,331500,{"date":180,"open":1855,"high":2794,"low":1899,"close":1278,"change":1106,"percent_change":1107,"volume":2795,"transactions":9,"vwap":1278},16.269,211300]