[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQD":3,"homepage-market-summary":28,"stock-historical-QQQD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQQD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Magnificent 7 Bear 1X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5752,0.40972,"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},11.46,11.51,11.45,11.53,-0.07,-0.61,9164.173021,15.52,153304.33180964144,0.2,647,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.08,126268,46087687.28422,-41.35,"2025-04-24",[182,185,195,206,216,225,235,245,256,265,275,282,292,303,314,325,336,345,352,362,371,379,386,396,404,413,422,432,443,451,458,467,474,482,492,499,510,521,531,539,546,556,563,571,581,588,596,606,617,627,636,646,654,664,671,680,686,695,703,710,718,724,729,735,742,748,756,763,771,779,788,796,804,811,816,823,830,838,843,851,856,863,871,877,880,886,892,897,900,904,910,918,923,928,933,936,940,944,947,952,958,964,968,972,975,980,987,993,996,1001,1007,1013,1016,1022,1030,1036,1042,1046,1052,1059,1064,1070,1077,1086,1093,1101,1110,1116,1122,1130,1137,1145,1150,1158,1165,1174,1180,1187,1193,1200,1208,1212,1218,1226,1233,1241,1248,1252,1258,1265,1271,1276,1281,1286,1293,1300,1305,1311,1316,1321,1325,1330,1335,1342,1349,1354,1359,1365,1370,1375,1379,1382,1386,1389,1392,1395,1400,1403,1408,1412,1417,1422,1427,1430,1434,1438,1443,1447,1452,1458,1461,1465,1470,1474,1479,1484,1488,1493,1497,1500,1505,1511,1515,1518,1524,1530,1534,1538,1542,1545,1548,1551,1554,1558,1563,1567,1571,1577,1581,1588,1594,1602,1606,1610,1615,1618,1621,1627,1632,1635,1639,1643,1647,1651,1654,1658,1663,1667,1671,1678,1682,1686,1691,1697,1703,1707,1713,1717,1721,1724,1728,1732,1737,1743,1746,1749,1753,1757,1761,1765,1769,1772,1777,1784,1790,1797,1800,1806,1810,1817,1822,1828,1834,1839,1844,1852,1859,1865,1871,1878,1881,1886,1891,1899,1905,1911,1914,1920,1926,1931,1938,1944,1948,1954,1960,1964,1968,1973,1976,1981,1986,1991,1996,2002,2008,2015,2018,2022,2027,2033,2038,2044,2050,2057,2065,2072,2077,2084,2093,2100,2104,2106,2112,2117,2126,2134,2141,2146,2152,2159,2163,2169,2177,2183,2190,2199,2207,2210,2214,2219,2226,2230,2234,2239,2246,2254,2260,2267,2271,2277,2284,2290,2296,2303,2310,2316,2323,2331,2338,2343,2349,2356,2363,2370,2378],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},98,11.478,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",11.57,11.5733,11.47,-0.145,-1.24,38200.714742,152,11.5077,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",11.67,11.69,11.625,11.675,-0.18,-1.52,31150.5359,134,11.6738,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",11.75,11.87,11.855,0.045,0.38,129737.934,149,11.8468,{"date":217,"open":218,"high":218,"low":198,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",11.84,11.81,-0.05,-0.42,24027.023857,146,11.7309,{"date":226,"open":210,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",11.92,11.83,11.86,0.025,0.21,49246.4858,204,11.8875,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",11.74,11.845,11.835,0.19,1.63,15832.8258,219,11.804,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",11.68,11.72,11.64,11.645,-0.01,-0.09,158760.1678,228,11.6648,{"date":257,"open":219,"high":219,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",11.65,11.655,-0.075,-0.64,28527.632513,226,11.7178,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",11.6,11.76,11.73,0.09,0.77,49651.9048,186,11.7181,{"date":276,"open":277,"high":249,"low":277,"close":249,"change":21,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",11.525,-0.6,44067.810564,171,11.5912,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",11.98,11.665,11.71,-0.4,-3.3,49788.543668,269,11.8098,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",12,12.14,11.99,12.11,0.0469,0.39,30748.4828,130,12.0535,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",12.13,12.1699,12.0589,12.0631,-0.2119,-1.73,21955.817918,166,12.1082,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",12.225,12.32,12.17,12.275,0.015,0.12,17166.726516,184,12.2215,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",12.2,12.27,12.185,12.26,0.1,0.82,12144.807473,116,12.2542,{"date":337,"open":330,"high":338,"low":297,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",12.28,12.16,-0.06,-0.49,34557.159872,179,12.2209,{"date":346,"open":339,"high":347,"low":295,"close":347,"change":252,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",12.22,-0.73,85920.410553,238,12.1875,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":150,"volume":359,"transactions":360,"vwap":361},"2026-09-10",12.3501,12.375,12.29,12.31,0.005,14115.070778,135,12.3292,{"date":363,"open":356,"high":364,"low":356,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",12.3362,12.305,-0.015,-0.12,14784.987926,138,12.3106,{"date":372,"open":373,"high":374,"low":357,"close":317,"change":211,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",12.356303,12.37,0.37,21599.165676,160,12.3294,{"date":380,"open":381,"high":357,"low":381,"close":319,"change":382,"percent_change":383,"volume":384,"transactions":334,"vwap":385},"2026-09-04",12.12,0.175,1.45,21629.71888,12.2567,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":233,"vwap":395},"2026-09-03",12.1301,12.145,12.04,12.1,-0.2951,-2.38,82594.6802,12.0959,{"date":397,"open":398,"high":398,"low":374,"close":399,"change":400,"percent_change":261,"volume":401,"transactions":402,"vwap":403},"2026-09-02",12.475,12.3951,-0.0799,10670.658511,77,12.3968,{"date":405,"open":406,"high":407,"low":408,"close":398,"change":409,"percent_change":271,"volume":410,"transactions":411,"vwap":412},"2026-09-01",12.58,12.64,12.45,0.0959,34428.679679,126,12.5003,{"date":414,"open":374,"high":415,"low":374,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",12.435,12.3791,0.0491,0.4,45008.804889,129,12.4077,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":193,"vwap":431},"2026-08-28",12.34,12.3701,12.21,12.33,-0.085,-0.68,30936.268325,12.3176,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",12.52,12.59,12.395,12.415,-0.175,-1.39,41919.229807,155,12.4473,{"date":444,"open":445,"high":446,"low":447,"close":435,"change":320,"percent_change":321,"volume":448,"transactions":449,"vwap":450},"2026-08-26",12.6,12.645,12.5609,23568.350497,117,12.5883,{"date":452,"open":406,"high":453,"low":454,"close":454,"change":260,"percent_change":455,"volume":456,"transactions":183,"vwap":457},"2026-08-25",12.65,12.575,-0.59,34563.860222,12.6056,{"date":459,"open":460,"high":461,"low":406,"close":453,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",12.6484,12.7,0.01,0.08,68186.261527,151,12.6137,{"date":468,"open":469,"high":470,"low":435,"close":407,"change":260,"percent_change":455,"volume":471,"transactions":472,"vwap":473},"2026-08-21",12.68,12.7039,67332.535602,173,12.6701,{"date":475,"open":445,"high":476,"low":445,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":101,"vwap":481},"2026-08-20",12.73,12.715,0.135,1.07,56781.249274,12.6807,{"date":483,"open":484,"high":485,"low":486,"close":406,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",12.681,12.725,12.5201,-0.15,-1.18,78568.6348,183,12.6433,{"date":493,"open":485,"high":494,"low":469,"close":476,"change":321,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",12.7502,0.95,151635.842662,175,12.7161,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",12.565,12.6489,12.5451,12.61,0.165,1.33,27915.688082,159,12.6065,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",12.4,12.4599,12.36,12.445,0.035,0.28,13709.689818,110,12.4267,{"date":522,"open":523,"high":524,"low":512,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",12.465,12.495,12.41,-0.135,-1.08,36139.231877,156,12.4624,{"date":532,"open":374,"high":533,"low":374,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":420,"vwap":538},"2026-08-12",12.5798,12.545,0.125,1.01,57563.167438,12.5036,{"date":540,"open":541,"high":415,"low":541,"close":542,"change":321,"percent_change":543,"volume":544,"transactions":449,"vwap":545},"2026-08-11",12.25,12.42,0.98,15582.130214,12.3932,{"date":547,"open":424,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",12.345,12.245,12.3,-0.02,-0.16,41636.843841,133,12.2997,{"date":557,"open":550,"high":558,"low":549,"close":317,"change":21,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",12.35,-0.56,46094.017778,195,12.3129,{"date":564,"open":542,"high":565,"low":357,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":243,"vwap":570},"2026-08-06",12.43,12.39,-0.0053,-0.04,112111.65176,12.3939,{"date":572,"open":330,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",12.468,12.19,12.3953,0.0703,0.57,52862.382417,212,12.3238,{"date":582,"open":583,"high":583,"low":328,"close":584,"change":428,"percent_change":429,"volume":585,"transactions":586,"vwap":587},"2026-08-04",12.51,12.325,77004.636684,231,12.3776,{"date":589,"open":590,"high":590,"low":558,"close":525,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",12.75,-0.47,-3.65,97904.81251,400,12.4394,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",13.17,12.83,12.88,-0.43,-3.23,83835.827976,273,13.0126,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",13.455,13.48,13.27,13.31,-0.3,-2.2,67519.854944,263,13.3554,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":240,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",13.43,13.6299,13.305,13.61,1.42,94275.580169,271,13.4792,{"date":628,"open":609,"high":629,"low":630,"close":631,"change":21,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",13.5601,13.3701,13.42,-0.52,96837.161154,275,13.4554,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":462,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",13.349,13.52,13.295,13.49,0.07,89374.1052,260,13.4444,{"date":647,"open":648,"high":649,"low":650,"close":609,"change":462,"percent_change":642,"volume":651,"transactions":652,"vwap":653},"2026-07-24",13.45,13.495,13.37,145272.613473,456,13.4442,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",13.26,13.5363,13.47,0.64,4.99,178865.671762,571,13.4226,{"date":665,"open":461,"high":666,"low":461,"close":599,"change":667,"percent_change":120,"volume":668,"transactions":669,"vwap":670},"2026-07-22",12.8601,0.115,21385.613213,125,12.801,{"date":672,"open":673,"high":674,"low":675,"close":477,"change":251,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",12.72,12.745,12.685,-0.08,20258.1139,118,12.692,{"date":681,"open":407,"high":476,"low":682,"close":485,"change":358,"percent_change":150,"volume":683,"transactions":684,"vwap":685},"2026-07-20",12.62,43922.471659,185,12.6958,{"date":687,"open":590,"high":688,"low":689,"close":673,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-17",12.81,12.67,0.23,1.84,115472.86104,353,12.7169,{"date":696,"open":427,"high":697,"low":584,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":490,"vwap":702},"2026-07-16",12.5484,12.49,0.16,1.3,36476.229688,12.4359,{"date":704,"open":705,"high":706,"low":427,"close":427,"change":612,"percent_change":393,"volume":707,"transactions":708,"vwap":709},"2026-07-15",12.53,12.54,296669.58965,358,12.3872,{"date":711,"open":712,"high":712,"low":504,"close":713,"change":676,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",12.78,12.63,-0.63,106277.32178,266,12.7095,{"date":719,"open":407,"high":720,"low":501,"close":720,"change":478,"percent_change":479,"volume":721,"transactions":722,"vwap":723},"2026-07-13",12.71,54546.859341,163,12.6669,{"date":725,"open":407,"high":689,"low":726,"close":454,"change":438,"percent_change":727,"volume":728,"transactions":9,"vwap":454},"2026-07-10",12.55,-1.37,61800,{"date":730,"open":731,"high":731,"low":476,"close":590,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":590},"2026-07-09",13.131,-0.141,-1.09,123000,{"date":736,"open":737,"high":738,"low":600,"close":739,"change":740,"percent_change":418,"volume":741,"transactions":9,"vwap":739},"2026-07-08",12.93,13.045,12.891,0.051,113800,{"date":743,"open":744,"high":745,"low":590,"close":746,"change":462,"percent_change":463,"volume":747,"transactions":9,"vwap":746},"2026-07-07",12.79,12.855,12.84,53600,{"date":749,"open":750,"high":751,"low":752,"close":599,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":599},"2026-07-06",13,13.08,12.8,-0.24,-1.84,108500,{"date":757,"open":600,"high":758,"low":600,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",13.12,13.07,0.17,1.32,123700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":612,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-01",13.03,13.116,12.795,12.9,-2.27,140700,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-30",13.4,13.14,13.2,-0.171,-1.28,115200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-29",13.58,13.615,13.36,13.371,-0.419,-3.04,162200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":367,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-26",13.98,14.01,13.66,13.79,-0.86,138900,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-25",13.68,13.95,13.91,0.33,2.43,190100,{"date":805,"open":658,"high":806,"low":807,"close":781,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":781},"2026-06-24",13.585,13.3,0.13,0.97,207500,{"date":812,"open":813,"high":648,"low":640,"close":648,"change":270,"percent_change":814,"volume":815,"transactions":9,"vwap":648},"2026-06-23",13.44,0.67,163200,{"date":817,"open":818,"high":783,"low":819,"close":783,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":783},"2026-06-22",13.21,13.09,0.29,2.22,104600,{"date":824,"open":825,"high":621,"low":826,"close":759,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":759},"2026-06-18",13.16,13.035,-0.19,-1.43,196400,{"date":831,"open":832,"high":833,"low":834,"close":656,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":656},"2026-06-17",12.955,13.285,12.95,0.36,2.79,223800,{"date":839,"open":600,"high":840,"low":599,"close":768,"change":841,"percent_change":299,"volume":842,"transactions":9,"vwap":768},"2026-06-16",12.94,0.05,153200,{"date":844,"open":834,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-15",12.96,12.792,12.85,-0.36,-2.73,142200,{"date":852,"open":758,"high":650,"low":758,"close":818,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":818},"2026-06-12",0.02,0.15,59100,{"date":857,"open":858,"high":641,"low":598,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-11",13.29,13.19,-0.14,-1.05,221500,{"date":864,"open":774,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-10",13.34,13.065,13.33,0.3,2.3,137700,{"date":872,"open":688,"high":610,"low":873,"close":765,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":765},"2026-06-09",12.74,0.18,1.4,138100,{"date":878,"open":744,"high":600,"low":873,"close":847,"change":551,"percent_change":552,"volume":879,"transactions":9,"vwap":847},"2026-06-08",181700,{"date":881,"open":882,"high":768,"low":565,"close":883,"change":50,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-05",12.48,12.87,3.96,544700,{"date":887,"open":698,"high":888,"low":374,"close":889,"change":487,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-04",12.5,12.38,-1.2,265100,{"date":893,"open":565,"high":894,"low":374,"close":705,"change":760,"percent_change":895,"volume":896,"transactions":9,"vwap":705},"2026-06-03",12.585,1.38,78900,{"date":898,"open":374,"high":415,"low":330,"close":514,"change":331,"percent_change":332,"volume":899,"transactions":9,"vwap":514},"2026-06-02",22200,{"date":901,"open":339,"high":330,"low":305,"close":330,"change":321,"percent_change":902,"volume":903,"transactions":9,"vwap":330},"2026-06-01",0.99,293700,{"date":905,"open":295,"high":906,"low":907,"close":295,"change":841,"percent_change":908,"volume":909,"transactions":9,"vwap":295},"2026-05-29",12.155,12.065,0.41,108100,{"date":911,"open":574,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-28",12.215,12.075,12.09,-0.095,-0.78,33200,{"date":919,"open":356,"high":550,"low":318,"close":329,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":329},"2026-05-27",-0.105,-0.85,56000,{"date":924,"open":357,"high":374,"low":925,"close":356,"change":220,"percent_change":926,"volume":927,"transactions":9,"vwap":356},"2026-05-26",12.265,-0.41,88400,{"date":929,"open":330,"high":424,"low":930,"close":424,"change":931,"percent_change":105,"volume":932,"transactions":9,"vwap":424},"2026-05-22",12.23,0.03,67200,{"date":934,"open":514,"high":565,"low":930,"close":357,"change":462,"percent_change":463,"volume":935,"transactions":9,"vwap":357},"2026-05-21",64800,{"date":937,"open":525,"high":698,"low":550,"close":550,"change":201,"percent_change":938,"volume":939,"transactions":9,"vwap":550},"2026-05-20",-1.44,625700,{"date":941,"open":889,"high":942,"low":374,"close":882,"change":699,"percent_change":700,"volume":943,"transactions":9,"vwap":882},"2026-05-19",12.555,112600,{"date":945,"open":541,"high":566,"low":318,"close":317,"change":321,"percent_change":543,"volume":946,"transactions":9,"vwap":317},"2026-05-18",124900,{"date":948,"open":426,"high":949,"low":381,"close":327,"change":80,"percent_change":950,"volume":951,"transactions":9,"vwap":327},"2026-05-15",12.295,1.16,105800,{"date":953,"open":391,"high":295,"low":954,"close":955,"change":340,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-14",12.01,12.06,-0.5,78600,{"date":959,"open":514,"high":566,"low":960,"close":381,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":381},"2026-05-13",12.08,-0.25,-2.02,89600,{"date":965,"open":424,"high":583,"low":424,"close":374,"change":966,"percent_change":50,"volume":967,"transactions":9,"vwap":374},"2026-05-12",0.06,83100,{"date":969,"open":512,"high":512,"low":970,"close":357,"change":516,"percent_change":820,"volume":971,"transactions":9,"vwap":357},"2026-05-11",12.24,84800,{"date":973,"open":374,"high":374,"low":541,"close":319,"change":920,"percent_change":921,"volume":974,"transactions":9,"vwap":319},"2026-05-08",80200,{"date":976,"open":525,"high":565,"low":949,"close":889,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":889},"2026-05-07",-0.1,-0.8,191700,{"date":981,"open":873,"high":982,"low":983,"close":882,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":882},"2026-05-06",12.76,12.47,-0.26,-2.04,117900,{"date":988,"open":461,"high":989,"low":407,"close":873,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":873},"2026-05-05",12.77,-0.03,-0.23,94000,{"date":994,"open":744,"high":883,"low":673,"close":989,"change":462,"percent_change":463,"volume":995,"transactions":9,"vwap":989},"2026-05-04",102500,{"date":997,"open":688,"high":847,"low":689,"close":982,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":982},"2026-05-01",-0.125,-0.97,120900,{"date":1002,"open":744,"high":1003,"low":744,"close":1004,"change":1005,"percent_change":94,"volume":1006,"transactions":9,"vwap":1004},"2026-04-30",13.15,12.885,0.065,105200,{"date":1008,"open":883,"high":1009,"low":982,"close":1010,"change":150,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-29",12.905,12.82,0.31,62100,{"date":1014,"open":1010,"high":600,"low":982,"close":712,"change":841,"percent_change":299,"volume":1015,"transactions":9,"vwap":712},"2026-04-28",54100,{"date":1017,"open":1018,"high":1019,"low":673,"close":476,"change":428,"percent_change":1020,"volume":1021,"transactions":9,"vwap":476},"2026-04-27",12.91,12.92,-0.66,74500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":984,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-24",13.02,13.055,12.805,12.815,-1.99,51400,{"date":1031,"open":750,"high":598,"low":737,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-23",13.075,0.215,1.67,139300,{"date":1037,"open":750,"high":1038,"low":1039,"close":1039,"change":991,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-22",13.04,12.86,-1.76,100300,{"date":1043,"open":834,"high":1044,"low":1018,"close":819,"change":331,"percent_change":271,"volume":1045,"transactions":9,"vwap":819},"2026-04-21",13.1,153700,{"date":1047,"open":1019,"high":1048,"low":1049,"close":1050,"change":808,"percent_change":536,"volume":1051,"transactions":9,"vwap":1050},"2026-04-20",13.095,12.899,12.99,217600,{"date":1053,"open":1054,"high":845,"low":1055,"close":1039,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1039},"2026-04-17",12.89,12.785,-0.2,-1.53,134800,{"date":1060,"open":1024,"high":1061,"low":1024,"close":1062,"change":551,"percent_change":487,"volume":1063,"transactions":9,"vwap":1062},"2026-04-16",13.224,13.06,137600,{"date":1065,"open":650,"high":1066,"low":1032,"close":751,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":751},"2026-04-15",13.385,-0.34,-2.53,152600,{"date":1071,"open":1072,"high":1072,"low":1073,"close":631,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":631},"2026-04-14",13.77,13.395,-0.415,-3,258300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-13",14.02,14.05,13.83,13.835,-0.155,-1.11,196500,{"date":1087,"open":791,"high":1088,"low":1089,"close":1090,"change":676,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-10",14.04,13.93,13.99,-0.57,105000,{"date":1094,"open":1095,"high":1096,"low":1080,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-09",14.16,14.33,14.07,-0.21,-1.47,155000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-08",14.08,14.365,14.03,14.28,-0.38,-2.59,324300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":853,"percent_change":80,"volume":1115,"transactions":9,"vwap":1114},"2026-04-07",14.75,14.98,14.66,140800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1118,"change":990,"percent_change":1056,"volume":1121,"transactions":9,"vwap":1118},"2026-04-06",14.64,14.73,14.55,123800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":808,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-02",14.89,14.93,14.62,14.67,0.89,265900,{"date":1131,"open":1132,"high":1127,"low":1133,"close":1134,"change":1056,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-01",14.59,14.44,14.54,-1.36,194300,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-31",15.19,14.69,14.74,-0.7,-4.53,620200,{"date":1146,"open":1147,"high":24,"low":1147,"close":1148,"change":251,"percent_change":340,"volume":1149,"transactions":9,"vwap":1148},"2026-03-30",15.24,15.44,483100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":57,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-27",15.14,15.455,15.12,15.45,3,446900,{"date":1159,"open":1160,"high":70,"low":1161,"close":1162,"change":125,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-26",14.72,14.63,15,3.23,336900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-25",14.48,14.56,14.36,14.53,-0.11,-0.75,183400,{"date":1175,"open":1176,"high":1114,"low":1177,"close":1118,"change":321,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1118},"2026-03-24",14.57,14.51,0.83,197300,{"date":1181,"open":1170,"high":1182,"low":1183,"close":1184,"change":961,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-23",14.58,14.38,14.52,-1.69,248000,{"date":1188,"open":1168,"high":1189,"low":1168,"close":1190,"change":79,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-20",14.85,14.77,2.36,190800,{"date":1194,"open":1195,"high":1170,"low":1196,"close":1197,"change":808,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-19",14.45,14.39,14.43,0.91,373400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":87,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-18",14.14,14.315,14.11,14.3,1.56,165000,{"date":1209,"open":1210,"high":1095,"low":1088,"close":1103,"change":340,"percent_change":221,"volume":1211,"transactions":9,"vwap":1103},"2026-03-17",14.13,109100,{"date":1213,"open":1214,"high":1215,"low":1080,"close":1202,"change":991,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1202},"2026-03-16",14.18,14.24,-1.6,397900,{"date":1219,"open":1220,"high":1221,"low":1097,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-13",14.09,14.375,14.37,0.265,1.88,325700,{"date":1227,"open":799,"high":1228,"low":1229,"close":1230,"change":1223,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-12",14.142,13.94,14.105,1.91,141500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1235,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1235},"2026-03-11",13.84,13.935,13.735,-0.045,-0.32,170200,{"date":1242,"open":800,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":591,"volume":1247,"transactions":9,"vwap":1245},"2026-03-10",13.97,13.8,13.885,-0.065,128300,{"date":1249,"open":1205,"high":1169,"low":1089,"close":799,"change":487,"percent_change":1250,"volume":1251,"transactions":9,"vwap":799},"2026-03-09",-1.06,350900,{"date":1253,"open":1097,"high":1254,"low":1243,"close":1255,"change":1256,"percent_change":1257,"volume":1186,"transactions":9,"vwap":1255},"2026-03-06",14.135,14.1,0.25,1.81,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":931,"percent_change":87,"volume":1264,"transactions":9,"vwap":1263},"2026-03-05",13.9,14,13.815,13.85,235900,{"date":1266,"open":799,"high":1261,"low":1072,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-04",13.82,-0.22,-1.57,173900,{"date":1272,"open":1273,"high":1205,"low":1261,"close":1088,"change":642,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1088},"2026-03-03",14.21,0.5,254200,{"date":1277,"open":1278,"high":1279,"low":1245,"close":1243,"change":990,"percent_change":1098,"volume":1280,"transactions":9,"vwap":1243},"2026-03-02",14.27,14.271,158600,{"date":1282,"open":1079,"high":1103,"low":1089,"close":1261,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1261},"2026-02-27",0.195,1.41,125700,{"date":1287,"open":1288,"high":1260,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-26",13.63,13.805,0.225,1.66,161600,{"date":1294,"open":1295,"high":1296,"low":781,"close":781,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":781},"2026-02-25",13.71,13.72,-0.225,-1.63,186800,{"date":1301,"open":799,"high":1302,"low":1303,"close":1289,"change":1083,"percent_change":1084,"volume":1304,"transactions":9,"vwap":1289},"2026-02-24",14.044,13.78,84300,{"date":1306,"open":793,"high":791,"low":1307,"close":1308,"change":87,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-23",13.73,13.96,1.6,156400,{"date":1312,"open":1080,"high":1097,"low":1295,"close":1313,"change":1098,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-20",13.74,-1.51,202800,{"date":1317,"open":1090,"high":1080,"low":1318,"close":799,"change":1319,"percent_change":1319,"volume":1320,"transactions":9,"vwap":799},"2026-02-19",13.884,0,106600,{"date":1322,"open":1090,"high":1079,"low":1323,"close":799,"change":977,"percent_change":170,"volume":1324,"transactions":9,"vwap":799},"2026-02-18",13.855,234300,{"date":1326,"open":1327,"high":1205,"low":1328,"close":1080,"change":551,"percent_change":860,"volume":1329,"transactions":9,"vwap":1080},"2026-02-17",14.17,13.965,278800,{"date":1331,"open":1308,"high":1332,"low":1089,"close":1097,"change":699,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1097},"2026-02-13",14.115,1.15,320400,{"date":1336,"open":1337,"high":1338,"low":1337,"close":800,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":800},"2026-02-12",13.53,13.955,0.32,2.35,440800,{"date":1343,"open":619,"high":1344,"low":1345,"close":1346,"change":463,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-11",13.645,13.38,13.59,0.59,196100,{"date":1350,"open":1351,"high":1337,"low":1351,"close":1352,"change":966,"percent_change":57,"volume":1353,"transactions":9,"vwap":1352},"2026-02-10",13.41,13.51,108800,{"date":1355,"open":622,"high":792,"low":1356,"close":648,"change":487,"percent_change":1357,"volume":1358,"transactions":9,"vwap":648},"2026-02-09",13.379,-1.1,66000,{"date":1360,"open":1267,"high":1267,"low":1361,"close":1362,"change":340,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-06",13.54,13.6,-0.44,220000,{"date":1366,"open":1367,"high":1081,"low":1361,"close":792,"change":820,"percent_change":1368,"volume":1369,"transactions":9,"vwap":792},"2026-02-05",13.64,2.17,388100,{"date":1371,"open":1372,"high":1352,"low":774,"close":650,"change":874,"percent_change":1373,"volume":1374,"transactions":9,"vwap":650},"2026-02-04",13.175,1.36,937400,{"date":1376,"open":834,"high":640,"low":834,"close":859,"change":26,"percent_change":1377,"volume":1378,"transactions":9,"vwap":859},"2026-02-03",1.54,156100,{"date":1380,"open":819,"high":819,"low":768,"close":1050,"change":931,"percent_change":690,"volume":1381,"transactions":9,"vwap":1050},"2026-02-02",116800,{"date":1383,"open":759,"high":759,"low":1384,"close":845,"change":150,"percent_change":1011,"volume":1385,"transactions":9,"vwap":845},"2026-01-30",12.875,178900,{"date":1387,"open":688,"high":859,"low":752,"close":1019,"change":150,"percent_change":1011,"volume":1388,"transactions":9,"vwap":1019},"2026-01-29",258000,{"date":1390,"open":746,"high":840,"low":688,"close":600,"change":551,"percent_change":552,"volume":1391,"transactions":9,"vwap":600},"2026-01-28",81500,{"date":1393,"open":840,"high":845,"low":847,"close":768,"change":1171,"percent_change":921,"volume":1394,"transactions":9,"vwap":768},"2026-01-27",56500,{"date":1396,"open":759,"high":759,"low":840,"close":1397,"change":340,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-26",13.01,-0.46,82100,{"date":1401,"open":775,"high":818,"low":1397,"close":759,"change":190,"percent_change":1357,"volume":1402,"transactions":9,"vwap":759},"2026-01-23",167000,{"date":1404,"open":867,"high":650,"low":859,"close":1405,"change":1406,"percent_change":985,"volume":1407,"transactions":9,"vwap":1405},"2026-01-22",13.215,-0.275,113200,{"date":1409,"open":781,"high":798,"low":650,"close":641,"change":860,"percent_change":1410,"volume":1411,"transactions":9,"vwap":641},"2026-01-21",-1.03,187700,{"date":1413,"open":1361,"high":792,"low":648,"close":1288,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1288},"2026-01-20",0.415,3.14,215000,{"date":1418,"open":758,"high":1419,"low":1420,"close":1405,"change":931,"percent_change":690,"volume":1421,"transactions":9,"vwap":1405},"2026-01-16",13.23,13.11,66900,{"date":1423,"open":751,"high":818,"low":751,"close":1424,"change":1425,"percent_change":568,"volume":1426,"transactions":9,"vwap":1424},"2026-01-15",13.185,-0.005,120700,{"date":1428,"open":1420,"high":610,"low":1044,"close":859,"change":26,"percent_change":1377,"volume":1429,"transactions":9,"vwap":859},"2026-01-14",223700,{"date":1431,"open":1019,"high":1062,"low":768,"close":1050,"change":463,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1050},"2026-01-13",0.62,97100,{"date":1435,"open":1050,"high":1436,"low":1384,"close":1018,"change":551,"percent_change":487,"volume":1437,"transactions":9,"vwap":1018},"2026-01-12",12.995,161100,{"date":1439,"open":1062,"high":759,"low":1440,"close":737,"change":260,"percent_change":1441,"volume":1442,"transactions":9,"vwap":737},"2026-01-09",12.904,-0.58,52300,{"date":1444,"open":1397,"high":758,"low":1050,"close":1445,"change":1319,"percent_change":1319,"volume":1446,"transactions":9,"vwap":1445},"2026-01-08",13.0050001,83600,{"date":1448,"open":1024,"high":1062,"low":1054,"close":1445,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1445},"2026-01-07",-0.035,-0.27,81600,{"date":1453,"open":1050,"high":1454,"low":1455,"close":1038,"change":211,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1038},"2026-01-06",13.096,12.97,0.35,43800,{"date":1459,"open":1397,"high":765,"low":1019,"close":1436,"change":920,"percent_change":978,"volume":1460,"transactions":9,"vwap":1436},"2026-01-05",131000,{"date":1462,"open":883,"high":1003,"low":744,"close":1044,"change":535,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1044},"2026-01-02",0.96,67700,{"date":1466,"open":1039,"high":1467,"low":1039,"close":1467,"change":1468,"percent_change":86,"volume":1469,"transactions":9,"vwap":1467},"2025-12-31",12.975,0.095,26900,{"date":1471,"open":768,"high":1018,"low":1472,"close":600,"change":358,"percent_change":150,"volume":1473,"transactions":9,"vwap":600},"2025-12-30",12.835,263500,{"date":1475,"open":1039,"high":1440,"low":1476,"close":1384,"change":331,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1384},"2025-12-29",12.843,0.78,46400,{"date":1480,"open":720,"high":1481,"low":1482,"close":1481,"change":841,"percent_change":299,"volume":1483,"transactions":9,"vwap":1481},"2025-12-26",12.775,12.69,77900,{"date":1485,"open":590,"high":1486,"low":673,"close":485,"change":358,"percent_change":150,"volume":1487,"transactions":9,"vwap":485},"2025-12-24",12.786,55800,{"date":1489,"open":599,"high":746,"low":673,"close":673,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":673},"2025-12-23",-0.29,-2.23,64300,{"date":1494,"open":1050,"high":1495,"low":845,"close":1397,"change":340,"percent_change":1398,"volume":1496,"transactions":9,"vwap":1397},"2025-12-22",13.056,49200,{"date":1498,"open":1044,"high":825,"low":759,"close":759,"change":252,"percent_change":429,"volume":1499,"transactions":9,"vwap":759},"2025-12-19",49100,{"date":1501,"open":775,"high":1502,"low":759,"close":825,"change":984,"percent_change":1503,"volume":1504,"transactions":9,"vwap":825},"2025-12-18",13.32,-1.94,140300,{"date":1506,"open":825,"high":631,"low":1507,"close":631,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":631},"2025-12-17",13.13,0.27,2.05,58700,{"date":1512,"open":1502,"high":865,"low":1513,"close":1003,"change":676,"percent_change":278,"volume":1514,"transactions":9,"vwap":1003},"2025-12-16",13.106,77600,{"date":1516,"open":1507,"high":858,"low":1517,"close":1419,"change":366,"percent_change":1171,"volume":1035,"transactions":9,"vwap":1419},"2025-12-15",13.125,{"date":1519,"open":1003,"high":650,"low":819,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-12",13.245,0.105,0.8,128700,{"date":1525,"open":1507,"high":1526,"low":758,"close":774,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":774},"2025-12-11",13.25,0.11,0.84,146900,{"date":1531,"open":1048,"high":1003,"low":1397,"close":765,"change":1532,"percent_change":827,"volume":1533,"transactions":9,"vwap":765},"2025-12-10",-0.025,143600,{"date":1535,"open":819,"high":1536,"low":1397,"close":1025,"change":366,"percent_change":1171,"volume":1537,"transactions":9,"vwap":1025},"2025-12-09",13.149,683400,{"date":1539,"open":750,"high":1507,"low":1467,"close":759,"change":1521,"percent_change":1540,"volume":1541,"transactions":9,"vwap":759},"2025-12-08",0.81,164700,{"date":1543,"open":1050,"high":1024,"low":1019,"close":1544,"change":990,"percent_change":991,"volume":1460,"transactions":9,"vwap":1544},"2025-12-05",12.965,{"date":1546,"open":768,"high":1044,"low":768,"close":1436,"change":1246,"percent_change":956,"volume":1547,"transactions":9,"vwap":1436},"2025-12-04",162500,{"date":1549,"open":1507,"high":1507,"low":750,"close":1062,"change":853,"percent_change":854,"volume":1550,"transactions":9,"vwap":1062},"2025-12-03",219200,{"date":1552,"open":751,"high":1507,"low":1455,"close":1038,"change":676,"percent_change":22,"volume":1553,"transactions":9,"vwap":1038},"2025-12-02",150600,{"date":1555,"open":1556,"high":1556,"low":1044,"close":758,"change":462,"percent_change":463,"volume":1557,"transactions":9,"vwap":758},"2025-12-01",13.24,121300,{"date":1559,"open":774,"high":775,"low":1560,"close":1420,"change":21,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1420},"2025-11-28",13.105,-0.53,59800,{"date":1564,"open":774,"high":656,"low":1507,"close":1565,"change":220,"percent_change":1107,"volume":1566,"transactions":9,"vwap":1565},"2025-11-26",13.18,106300,{"date":1568,"open":1345,"high":641,"low":818,"close":1419,"change":1171,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1419},"2025-11-25",-0.82,314700,{"date":1572,"open":1573,"high":1573,"low":807,"close":865,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":865},"2025-11-24",13.62,-0.45,-3.26,256000,{"date":1578,"open":1081,"high":791,"low":1362,"close":793,"change":252,"percent_change":1579,"volume":1580,"transactions":9,"vwap":793},"2025-11-21",-0.65,739900,{"date":1582,"open":858,"high":1583,"low":1584,"close":1585,"change":1033,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-20",13.905,13.212,13.88,1.57,598100,{"date":1589,"open":1590,"high":1072,"low":609,"close":1591,"change":428,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-19",13.7,13.665,-0.62,215900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":105,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-18",13.65,13.87,13.553,13.75,1.78,315800,{"date":1603,"open":1604,"high":1362,"low":867,"close":1352,"change":966,"percent_change":57,"volume":1605,"transactions":9,"vwap":1352},"2025-11-17",13.5,294900,{"date":1607,"open":1303,"high":1289,"low":650,"close":648,"change":220,"percent_change":1608,"volume":1609,"transactions":9,"vwap":648},"2025-11-14",-0.37,722300,{"date":1611,"open":656,"high":1612,"low":1526,"close":1604,"change":1456,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1604},"2025-11-13",13.55,2.66,383400,{"date":1616,"open":834,"high":1520,"low":834,"close":1003,"change":854,"percent_change":1333,"volume":1617,"transactions":9,"vwap":1003},"2025-11-12",187600,{"date":1619,"open":758,"high":1507,"low":1050,"close":750,"change":853,"percent_change":854,"volume":1620,"transactions":9,"vwap":750},"2025-11-11",175800,{"date":1622,"open":1420,"high":1420,"low":1623,"close":1624,"change":1067,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-10",12.945,12.98,-2.55,371600,{"date":1628,"open":858,"high":1629,"low":858,"close":1502,"change":1521,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1502},"2025-11-07",13.544,0.79,193600,{"date":1633,"open":834,"high":1526,"low":834,"close":1405,"change":1223,"percent_change":1509,"volume":1634,"transactions":9,"vwap":1405},"2025-11-06",127400,{"date":1636,"open":1624,"high":1513,"low":1637,"close":834,"change":676,"percent_change":22,"volume":1638,"transactions":9,"vwap":834},"2025-11-05",12.865,129100,{"date":1640,"open":750,"high":1038,"low":1039,"close":765,"change":517,"percent_change":1641,"volume":1642,"transactions":9,"vwap":765},"2025-11-04",2.2,161500,{"date":1644,"open":873,"high":982,"low":1645,"close":590,"change":367,"percent_change":1646,"volume":862,"transactions":9,"vwap":590},"2025-11-03",12.66,-0.93,{"date":1648,"open":720,"high":840,"low":461,"close":883,"change":110,"percent_change":1649,"volume":1650,"transactions":9,"vwap":883},"2025-10-31",-1.3,122400,{"date":1652,"open":883,"high":1038,"low":883,"close":1038,"change":212,"percent_change":1156,"volume":1653,"transactions":9,"vwap":1038},"2025-10-30",138400,{"date":1655,"open":720,"high":752,"low":1645,"close":1645,"change":367,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1645},"2025-10-29",-0.94,142700,{"date":1659,"open":600,"high":1660,"low":590,"close":712,"change":110,"percent_change":1661,"volume":1662,"transactions":9,"vwap":712},"2025-10-28",12.915,-1.31,80600,{"date":1664,"open":1420,"high":1420,"low":834,"close":834,"change":1067,"percent_change":1665,"volume":1666,"transactions":9,"vwap":834},"2025-10-27",-2.56,100200,{"date":1668,"open":807,"high":867,"low":1526,"close":858,"change":252,"percent_change":1669,"volume":1670,"transactions":9,"vwap":858},"2025-10-24",-0.67,472600,{"date":1672,"open":1673,"high":1346,"low":1674,"close":1345,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1345},"2025-10-23",13.56,13.366,-0.13,-0.96,145000,{"date":1679,"open":631,"high":1367,"low":650,"close":1352,"change":331,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1352},"2025-10-22",0.75,224700,{"date":1683,"open":1351,"high":1684,"low":650,"close":1351,"change":853,"percent_change":854,"volume":1685,"transactions":9,"vwap":1351},"2025-10-21",13.46,95300,{"date":1687,"open":1361,"high":1361,"low":650,"close":1688,"change":1098,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-20",13.39,-1.54,78800,{"date":1692,"open":1693,"high":1694,"low":781,"close":1362,"change":552,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1362},"2025-10-17",13.81,13.816,-1.16,452200,{"date":1698,"open":622,"high":1699,"low":1361,"close":1700,"change":966,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-16",13.845,13.76,0.44,99700,{"date":1704,"open":622,"high":1705,"low":781,"close":1590,"change":21,"percent_change":71,"volume":1706,"transactions":9,"vwap":1590},"2025-10-15",13.795,53900,{"date":1708,"open":1693,"high":1709,"low":1710,"close":1072,"change":760,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1072},"2025-10-14",13.944,13.648,1.25,144100,{"date":1714,"open":1296,"high":1599,"low":781,"close":1362,"change":1239,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1362},"2025-10-13",-2.3,418000,{"date":1718,"open":619,"high":1719,"low":783,"close":1719,"change":100,"percent_change":884,"volume":1720,"transactions":9,"vwap":1719},"2025-10-10",13.92,316400,{"date":1722,"open":648,"high":639,"low":1688,"close":1688,"change":340,"percent_change":1574,"volume":1723,"transactions":9,"vwap":1688},"2025-10-09",40000,{"date":1725,"open":609,"high":1337,"low":1726,"close":648,"change":252,"percent_change":1020,"volume":1727,"transactions":9,"vwap":648},"2025-10-08",13.405,47800,{"date":1729,"open":619,"high":1361,"low":1688,"close":1361,"change":854,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1361},"2025-10-07",1.12,33400,{"date":1733,"open":639,"high":1362,"low":1734,"close":1688,"change":438,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1688},"2025-10-06",13.372,-1.29,37400,{"date":1738,"open":813,"high":1739,"low":813,"close":1740,"change":667,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-03",13.626,13.565,0.86,44900,{"date":1744,"open":867,"high":608,"low":611,"close":648,"change":211,"percent_change":79,"volume":1745,"transactions":9,"vwap":648},"2025-10-02",43400,{"date":1747,"open":1362,"high":1362,"low":650,"close":1726,"change":260,"percent_change":559,"volume":1748,"transactions":9,"vwap":1726},"2025-10-01",31600,{"date":1750,"open":639,"high":1288,"low":1751,"close":609,"change":568,"percent_change":612,"volume":1752,"transactions":9,"vwap":609},"2025-09-30",13.475,255900,{"date":1754,"open":631,"high":1755,"low":1345,"close":639,"change":990,"percent_change":1268,"volume":1756,"transactions":9,"vwap":639},"2025-09-29",13.523,32300,{"date":1758,"open":806,"high":1759,"low":639,"close":1612,"change":676,"percent_change":455,"volume":1760,"transactions":9,"vwap":1612},"2025-09-26",13.682,28600,{"date":1762,"open":1288,"high":1763,"low":781,"close":1288,"change":1527,"percent_change":1540,"volume":1764,"transactions":9,"vwap":1288},"2025-09-25",13.725,91300,{"date":1766,"open":1684,"high":1767,"low":1684,"close":639,"change":462,"percent_change":642,"volume":1768,"transactions":9,"vwap":639},"2025-09-24",13.599,30800,{"date":1770,"open":1502,"high":639,"low":1502,"close":1352,"change":808,"percent_change":809,"volume":1771,"transactions":9,"vwap":1352},"2025-09-23",38500,{"date":1773,"open":641,"high":641,"low":650,"close":1345,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1345},"2025-09-22",-0.106,-0.79,75000,{"date":1778,"open":1673,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":890,"volume":1783,"transactions":9,"vwap":1781},"2025-09-19",13.574,13.485,13.486,-0.164,17000,{"date":1785,"open":781,"high":1786,"low":1787,"close":1596,"change":1238,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1596},"2025-09-18",13.659,13.555,-0.33,100800,{"date":1791,"open":1792,"high":1235,"low":1793,"close":1794,"change":1795,"percent_change":1432,"volume":1796,"transactions":9,"vwap":1794},"2025-09-17",13.745,13.655,13.695,0.085,44200,{"date":1798,"open":1573,"high":798,"low":1362,"close":622,"change":340,"percent_change":1363,"volume":1799,"transactions":9,"vwap":622},"2025-09-16",47900,{"date":1801,"open":1072,"high":1072,"low":1288,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-09-15",13.67,-0.28,-2.01,147900,{"date":1807,"open":1202,"high":1095,"low":1229,"close":799,"change":1268,"percent_change":1808,"volume":1809,"transactions":9,"vwap":799},"2025-09-12",-1.55,194100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1327,"change":190,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1327},"2025-09-11",14.26,14.34,14.145,-1.01,233400,{"date":1818,"open":1819,"high":1813,"low":1819,"close":1203,"change":1795,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1203},"2025-09-10",14.204,0.6,130000,{"date":1823,"open":1096,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":921,"volume":1827,"transactions":9,"vwap":1825},"2025-09-09",14.358,14.23,-0.122,42600,{"date":1829,"open":1205,"high":1830,"low":1831,"close":1830,"change":1832,"percent_change":340,"volume":1833,"transactions":9,"vwap":1830},"2025-09-08",14.352,14.201,-0.008,78300,{"date":1835,"open":1836,"high":1837,"low":1215,"close":1169,"change":516,"percent_change":105,"volume":1838,"transactions":9,"vwap":1169},"2025-09-05",14.29,14.47,116300,{"date":1840,"open":1837,"high":1177,"low":1841,"close":1841,"change":438,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-04",14.325,-1.21,65700,{"date":1845,"open":1176,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-09-03",14.61,14.46,14.5,-0.35,-2.36,104700,{"date":1853,"open":1854,"high":1855,"low":1189,"close":1189,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1189},"2025-09-02",14.97,15.02,0.167,1.14,87200,{"date":1860,"open":1184,"high":1861,"low":1184,"close":1862,"change":1863,"percent_change":1864,"volume":1478,"transactions":9,"vwap":1862},"2025-08-29",14.723,14.683,0.218,1.51,{"date":1866,"open":1867,"high":1182,"low":1195,"close":1868,"change":1869,"percent_change":1363,"volume":1870,"transactions":9,"vwap":1868},"2025-08-28",14.475,14.465,-0.064,54400,{"date":1872,"open":1182,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":251,"volume":1877,"transactions":9,"vwap":1875},"2025-08-27",14.603,14.505,14.529,-0.001,24800,{"date":1879,"open":1126,"high":1140,"low":1170,"close":1170,"change":340,"percent_change":926,"volume":1880,"transactions":9,"vwap":1170},"2025-08-26",99600,{"date":1882,"open":1140,"high":1883,"low":1184,"close":1132,"change":1884,"percent_change":1107,"volume":1885,"transactions":9,"vwap":1132},"2025-08-25",14.715,-0.055,93200,{"date":1887,"open":70,"high":1888,"low":1161,"close":1889,"change":1107,"percent_change":1068,"volume":1890,"transactions":9,"vwap":1889},"2025-08-22",15.03,14.645,179800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1274,"volume":1898,"transactions":9,"vwap":1896},"2025-08-21",15.07,15.095,14.94,15.025,0.075,335000,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":699,"percent_change":1904,"volume":1324,"transactions":9,"vwap":1903},"2025-08-20",14.8,15.15,14.95,1.08,{"date":1906,"open":1168,"high":1907,"low":1168,"close":1908,"change":1508,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-08-19",14.81,14.79,1.86,174400,{"date":1912,"open":1177,"high":1132,"low":1177,"close":1184,"change":462,"percent_change":642,"volume":1913,"transactions":9,"vwap":1184},"2025-08-18",34300,{"date":1915,"open":1916,"high":1184,"low":1917,"close":1177,"change":1918,"percent_change":1274,"volume":1919,"transactions":9,"vwap":1177},"2025-08-15",14.414,14.411,0.072,564200,{"date":1921,"open":1848,"high":1848,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1783,"transactions":9,"vwap":1923},"2025-08-14",14.42,14.438,-0.057,-0.39,{"date":1927,"open":1928,"high":1134,"low":1222,"close":1929,"change":150,"percent_change":517,"volume":1930,"transactions":9,"vwap":1929},"2025-08-13",14.4,14.495,87900,{"date":1932,"open":1120,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1727,"transactions":9,"vwap":1935},"2025-08-12",14.6,14.444,14.455,-0.195,-1.33,{"date":1939,"open":1940,"high":1941,"low":1848,"close":1942,"change":462,"percent_change":642,"volume":1943,"transactions":9,"vwap":1942},"2025-08-11",14.619,14.665,14.65,74900,{"date":1945,"open":1946,"high":1946,"low":1846,"close":1118,"change":827,"percent_change":777,"volume":1947,"transactions":9,"vwap":1118},"2025-08-08",14.83,45800,{"date":1949,"open":1901,"high":1950,"low":1951,"close":1946,"change":676,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1946},"2025-08-07",14.968,14.731,-0.54,90200,{"date":1955,"open":1154,"high":1956,"low":1124,"close":1957,"change":612,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-08-06",15.13,14.91,-1.97,38800,{"date":1961,"open":1154,"high":1962,"low":1888,"close":1962,"change":1527,"percent_change":1963,"volume":1742,"transactions":9,"vwap":1962},"2025-08-05",15.21,0.73,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1967,"change":1067,"percent_change":613,"volume":1742,"transactions":9,"vwap":1967},"2025-08-04",15.26,15.1,{"date":1969,"open":1147,"high":1148,"low":1970,"close":1148,"change":1274,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1148},"2025-08-01",15.22,3.35,75200,{"date":1974,"open":1114,"high":1162,"low":1114,"close":1895,"change":1098,"percent_change":439,"volume":1975,"transactions":9,"vwap":1895},"2025-07-31",27100,{"date":1977,"open":1956,"high":1978,"low":1894,"close":1902,"change":1979,"percent_change":150,"volume":1980,"transactions":9,"vwap":1902},"2025-07-30",15.27,0.006,17200,{"date":1982,"open":70,"high":1902,"low":1162,"close":1983,"change":1984,"percent_change":659,"volume":1985,"transactions":9,"vwap":1983},"2025-07-29",15.144,0.097,11500,{"date":1987,"open":1967,"high":1154,"low":1988,"close":1988,"change":1989,"percent_change":1172,"volume":1990,"transactions":9,"vwap":1988},"2025-07-28",15.047,-0.113,3900,{"date":1992,"open":1902,"high":1993,"low":1893,"close":1993,"change":1994,"percent_change":1067,"volume":1995,"transactions":9,"vwap":1993},"2025-07-25",15.16,-0.051,11700,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":26,"volume":2001,"transactions":9,"vwap":1999},"2025-07-24",15.259,15.211,0.031,2500,{"date":2003,"open":1147,"high":2004,"low":2005,"close":2006,"change":1171,"percent_change":64,"volume":2007,"transactions":9,"vwap":2006},"2025-07-23",15.28,15.17,15.18,3700,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":808,"percent_change":1741,"volume":2014,"transactions":9,"vwap":2013},"2025-07-22",15.23,15.36,15.2,15.29,15200,{"date":2016,"open":1966,"high":1966,"low":1956,"close":1993,"change":367,"percent_change":1775,"volume":2017,"transactions":9,"vwap":1993},"2025-07-21",27500,{"date":2019,"open":2013,"high":2020,"low":2004,"close":2004,"change":252,"percent_change":455,"volume":2021,"transactions":9,"vwap":2004},"2025-07-18",15.39,23300,{"date":2023,"open":1148,"high":1148,"low":2024,"close":2025,"change":220,"percent_change":1239,"volume":2026,"transactions":9,"vwap":2025},"2025-07-17",15.35,15.37,20000,{"date":2028,"open":1148,"high":2029,"low":2030,"close":2031,"change":990,"percent_change":827,"volume":2032,"transactions":9,"vwap":2031},"2025-07-16",15.53,15.4,15.42,9400,{"date":2034,"open":2035,"high":2036,"low":2011,"close":1155,"change":1246,"percent_change":221,"volume":2037,"transactions":9,"vwap":1155},"2025-07-15",15.38,15.46,15100,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":251,"percent_change":340,"volume":2043,"transactions":9,"vwap":2042},"2025-07-14",15.6,15.48,15.515,10800,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":340,"percent_change":1107,"volume":2049,"transactions":9,"vwap":2048},"2025-07-11",15.69,15.49,15.525,20100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":977,"percent_change":261,"volume":2056,"transactions":9,"vwap":2055},"2025-07-10",15.64,15.75,15.57,15.585,60900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":110,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-07-09",15.76,15.78,15.61,15.685,-1.07,57900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":516,"percent_change":87,"volume":2071,"transactions":9,"vwap":2070},"2025-07-08",15.8,15.88,15.79,15.855,12000,{"date":2073,"open":2069,"high":2074,"low":2053,"close":2075,"change":87,"percent_change":1284,"volume":2076,"transactions":9,"vwap":2075},"2025-07-07",15.9,15.82,59500,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2040,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2040},"2025-07-03",15.66,15.571,-0.128,-0.81,25800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-07-02",15.83,15.835,15.72,15.728,-0.232,-1.45,19200,{"date":2094,"open":2095,"high":2096,"low":2067,"close":2097,"change":1508,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-07-01",15.84,16.0030003,15.96,1.72,42400,{"date":2101,"open":2102,"high":2053,"low":2102,"close":2046,"change":841,"percent_change":1339,"volume":2103,"transactions":9,"vwap":2046},"2025-06-30",15.59,11100,{"date":2105,"open":2060,"high":2068,"low":2052,"close":2052,"change":438,"percent_change":1084,"volume":2099,"transactions":9,"vwap":2052},"2025-06-27",{"date":2107,"open":2074,"high":2108,"low":2109,"close":2110,"change":1083,"percent_change":999,"volume":2111,"transactions":9,"vwap":2110},"2025-06-26",15.97,15.765,15.815,66700,{"date":2113,"open":2114,"high":2115,"low":2068,"close":2108,"change":2116,"percent_change":984,"volume":2111,"transactions":9,"vwap":2108},"2025-06-25",15.89,16.030001,-0.042,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-06-24",15.979,16.051001,15.968,16.011999,-0.308,-1.89,55000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2124,"volume":2133,"transactions":9,"vwap":2131},"2025-06-23",16.59,16.66,16.3,16.32,-0.315,83000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":760,"percent_change":2140,"volume":896,"transactions":9,"vwap":2139},"2025-06-20",16.37,16.665,16.315,16.635,1.03,{"date":2142,"open":2143,"high":2144,"low":2131,"close":2144,"change":1238,"percent_change":1450,"volume":2145,"transactions":9,"vwap":2144},"2025-06-18",16.45,16.465,33300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2149,"change":690,"percent_change":1284,"volume":2151,"transactions":9,"vwap":2149},"2025-06-17",16.4,16.51,16.35,36900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1803,"percent_change":1185,"volume":2158,"transactions":9,"vwap":2157},"2025-06-16",16.42,16.43,16.26,16.28,34800,{"date":2160,"open":2129,"high":2129,"low":2161,"close":2162,"change":478,"percent_change":332,"volume":778,"transactions":9,"vwap":2162},"2025-06-13",16.38,16.56,{"date":2164,"open":2165,"high":2166,"low":2150,"close":2167,"change":853,"percent_change":321,"volume":2168,"transactions":9,"vwap":2167},"2025-06-12",16.46,16.49,16.425,80300,{"date":2170,"open":2171,"high":2143,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-06-11",16.19,16.17,16.405,0.123,0.76,83400,{"date":2178,"open":2179,"high":2179,"low":2157,"close":2180,"change":2181,"percent_change":2182,"volume":822,"transactions":9,"vwap":2180},"2025-06-10",16.47,16.282,-0.223,-1.35,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":438,"percent_change":861,"volume":2189,"transactions":9,"vwap":2188},"2025-06-09",16.7,16.72,16.48,16.505,30600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-06-06",16.69,16.73,16.6,16.68,-0.354,-2.08,57100,{"date":2200,"open":2186,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-06-05",17.14,16.53,17.034,0.444,2.68,28800,{"date":2208,"open":2194,"high":2186,"low":2162,"close":2128,"change":251,"percent_change":340,"volume":2209,"transactions":9,"vwap":2128},"2025-06-04",21200,{"date":2211,"open":2194,"high":2212,"low":2143,"close":2194,"change":220,"percent_change":612,"volume":2213,"transactions":9,"vwap":2194},"2025-06-03",16.65,21500,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2212,"change":1171,"percent_change":1020,"volume":2218,"transactions":9,"vwap":2212},"2025-06-02",16.88,16.645,21400,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":760,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-05-30",16.63,16.96,16.76,1.02,20500,{"date":2227,"open":2131,"high":2221,"low":2131,"close":2128,"change":676,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2128},"2025-05-29",-0.48,207100,{"date":2231,"open":2162,"high":2195,"low":2202,"close":2232,"change":966,"percent_change":835,"volume":2233,"transactions":9,"vwap":2232},"2025-05-28",16.67,19300,{"date":2235,"open":2236,"high":2216,"low":2237,"close":2238,"change":559,"percent_change":1575,"volume":899,"transactions":9,"vwap":2238},"2025-05-27",16.87,16.591,16.61,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":690,"percent_change":1373,"volume":2245,"transactions":9,"vwap":2244},"2025-05-23",17.22,17.275,17.040001,17.17,47300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1675,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-05-22",17.059999,17.09,16.8,16.94,-0.76,29600,{"date":2255,"open":2222,"high":2201,"low":2256,"close":2257,"change":240,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-05-21",16.71,17.07,1.13,22800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2216,"change":1527,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2216},"2025-05-20",16.77,16.99,16.759,0.66,15500,{"date":2268,"open":2257,"high":2257,"low":2262,"close":2262,"change":2269,"percent_change":26,"volume":2270,"transactions":9,"vwap":2262},"2025-05-19",0.033,73700,{"date":2272,"open":2193,"high":2273,"low":2193,"close":2274,"change":2275,"percent_change":632,"volume":2276,"transactions":9,"vwap":2274},"2025-05-16",16.91,16.737,-0.088,26000,{"date":2278,"open":2279,"high":2280,"low":2192,"close":2281,"change":1283,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-05-15",16.78,16.905,16.825,1.17,15000,{"date":2285,"open":2286,"high":2286,"low":2238,"close":2221,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2221},"2025-05-14",16.81,-0.31,-1.83,19600,{"date":2291,"open":2292,"high":2293,"low":2216,"close":2251,"change":1925,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2251},"2025-05-13",17.23,17.27,-2.25,48600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2300,"change":733,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-05-12",17.39,17.69,17.33,-5.92,103000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":252,"percent_change":341,"volume":2309,"transactions":9,"vwap":2308},"2025-05-09",18.36,18.45,18.24,18.42,18600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2312,"change":753,"percent_change":777,"volume":2315,"transactions":9,"vwap":2312},"2025-05-08",18.51,18.67,18.28,28300,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":150,"percent_change":231,"volume":2322,"transactions":9,"vwap":2321},"2025-05-07",18.62,19.018999,18.54,18.75,52800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":760,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-05-06",18.76,18.805,18.55,18.71,0.92,140100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2320,"change":240,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2320},"2025-05-05",18.5,18.58,18.405,1.04,71800,{"date":2339,"open":2340,"high":2334,"low":2341,"close":2342,"change":991,"percent_change":191,"volume":1358,"transactions":9,"vwap":2342},"2025-05-02",18.4,18.2,18.35,{"date":2344,"open":2306,"high":2345,"low":2346,"close":2334,"change":632,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2334},"2025-05-01",18.63,18.29,-2.72,58800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":240,"percent_change":173,"volume":2355,"transactions":9,"vwap":2354},"2025-04-30",19.38,19.639,19.07,19.1,71700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":977,"percent_change":1561,"volume":2362,"transactions":9,"vwap":2361},"2025-04-29",19.11,19.21,18.89,18.91,72600,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":463,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-04-28",18.82,19.33,19.01,0.42,52200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":22,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-04-25",19.37,19.43,18.92,18.93,-3.12,85700,{"date":180,"open":2379,"high":176,"low":2380,"close":2381,"change":632,"percent_change":1108,"volume":2382,"transactions":9,"vwap":2381},20.059999,19.53,19.54,122300]