[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSMZ":3,"homepage-market-summary":30,"stock-historical-TSMZ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSMZ","2026-10-08",{"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 TSM Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9927,0.28428,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.12,7.01,7.185,6.9325,6.93,0.19,2.74,150735.76609,13.93,6.71,77604.40943370119,5.7,505,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},24.02,59402,21681606.767859,-70.35,"2025-04-28",[185,187,196,206,216,227,238,249,260,271,279,289,298,305,316,327,337,348,357,367,377,388,398,408,417,428,436,447,457,466,475,486,494,503,511,519,528,536,545,554,561,570,579,587,595,605,613,622,631,639,649,660,670,680,689,698,705,714,724,735,744,753,762,770,776,783,786,790,797,805,812,820,828,834,838,843,849,855,862,868,876,883,890,898,905,910,916,923,928,935,939,945,954,959,965,971,978,985,994,1003,1010,1017,1023,1031,1039,1047,1055,1061,1068,1074,1080,1086,1095,1102,1109,1116,1124,1133,1141,1150,1159,1168,1177,1184,1193,1200,1207,1215,1222,1230,1239,1247,1253,1260,1268,1276,1285,1292,1299,1307,1314,1322,1328,1334,1342,1349,1356,1361,1369,1375,1384,1391,1400,1406,1414,1422,1431,1438,1445,1448,1454,1461,1470,1477,1484,1491,1498,1505,1512,1519,1527,1536,1542,1550,1556,1562,1569,1576,1584,1588,1594,1602,1608,1613,1619,1627,1632,1637,1646,1651,1657,1666,1672,1679,1687,1696,1704,1712,1718,1725,1732,1739,1747,1755,1762,1770,1778,1785,1791,1799,1807,1813,1820,1827,1835,1842,1850,1857,1864,1872,1877,1884,1893,1902,1911,1917,1924,1929,1935,1943,1952,1959,1967,1973,1980,1989,1994,2001,2007,2013,2021,2027,2033,2039,2047,2054,2061,2067,2071,2077,2083,2089,2095,2101,2106,2113,2119,2127,2134,2142,2151,2160,2166,2174,2183,2192,2200,2209,2216,2224,2230,2237,2244,2250,2256,2265,2271,2277,2285,2293,2300,2306,2312,2320,2328,2335,2343,2351,2360,2369,2374,2381,2389,2398,2404,2413,2420,2429,2436,2442,2450,2458,2466,2470,2476,2482,2489,2495,2500,2506,2513,2520,2524,2529,2538,2544,2552,2559,2564,2569,2577,2583,2588,2594,2600,2605,2612,2620,2627,2635,2642,2647,2652,2660,2667,2676,2683,2692,2698,2705,2712,2719,2728,2734,2741,2747,2754,2760,2765,2771,2776,2780,2786,2790,2796,2805,2810,2816,2823,2831,2838,2845,2854,2859,2866],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":94,"vwap":186},7.0628,{"date":188,"open":189,"high":21,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",6.91,6.88,0.155,2.29,71640.53298,251,6.9051,{"date":197,"open":198,"high":199,"low":200,"close":199,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",6.745,6.775,6.74,0.045,0.67,92092.09841,250,6.7547,{"date":207,"open":208,"high":209,"low":26,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",6.84,6.86,6.73,-0.1703,-2.47,163277.4349,492,6.7864,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",7.02,7.049,6.89,6.9003,-0.2297,-3.22,115039.0299,377,6.9427,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",7.18,7.21,7.11,7.13,-0.0415,-0.58,24504.0299,116,7.1563,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",7.17,7.175,7.0871,7.1715,0.0115,0.16,159472.0299,201,7.1379,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",7.25,7.26,7.1267,7.16,-0.0628,-0.87,144482.7749,200,7.1755,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",7.3,7.37,7.19,7.2228,-0.0225,-0.31,107452.62343,196,7.2608,{"date":272,"open":230,"high":273,"low":264,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":258,"vwap":278},"2026-09-25",7.28,7.2453,-0.0013,-0.02,94798.9649,7.232,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",7.4,7.23,7.2466,-0.0696,-0.95,49837.0299,174,7.3216,{"date":290,"open":291,"high":263,"low":252,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",7.31,7.3162,0.0862,1.19,51015.013367,147,7.3091,{"date":299,"open":300,"high":300,"low":282,"close":282,"change":146,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",7.38,-2.56,56448.62343,204,7.275,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",7.5199,7.54,7.41,7.42,-0.1967,-2.58,39569.8419,144,7.4877,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",7.64,7.6901,7.6,7.6167,-0.0664,-0.86,123656.0299,206,7.6524,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",7.79,7.675,7.6831,-0.2238,-2.83,75984.647681,230,7.7416,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",7.91,7.97,7.87,7.9069,-0.0838,-1.05,109414.823309,225,7.9103,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":325,"vwap":356},"2026-09-15",7.84,8.01,7.9907,0.0963,1.22,97707.820854,7.9787,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",7.96,7.82,7.8944,0.2444,3.19,185287.1569,302,7.8729,{"date":368,"open":318,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",7.71,7.62,7.65,-0.0822,-1.06,73792.14163,218,7.6683,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",7.7301,7.8,7.66,7.7322,0.1222,1.61,170509.51513,334,7.7164,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":296,"vwap":397},"2026-09-09",7.5996,7.635,7.56,7.61,0.0704,0.93,37917.03423,7.6005,{"date":399,"open":400,"high":391,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",7.58,7.47,7.5396,-0.1857,-2.4,64481.63828,217,7.5641,{"date":409,"open":350,"high":350,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",7.715,7.7253,-0.2197,-2.77,53707.75259,146,7.7483,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",8.03,8.11,7.94,7.945,-0.035,-0.44,82556.0299,171,8.0338,{"date":429,"open":351,"high":430,"low":359,"close":431,"change":276,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",8.04,7.98,-0.25,96499.1539,194,8.008,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",7.95,8.0399,7.925,8,0.0393,0.49,138855.5519,235,7.9781,{"date":448,"open":449,"high":431,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",7.93,7.83,7.9607,0.0407,0.51,101556.10159,184,7.9097,{"date":458,"open":459,"high":449,"low":460,"close":461,"change":462,"percent_change":74,"volume":463,"transactions":464,"vwap":465},"2026-08-28",7.76,7.75,7.92,0.17,58788.0299,215,7.8594,{"date":467,"open":468,"high":469,"low":410,"close":460,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",7.81,7.859,-0.1828,-2.3,73664.0299,233,7.7829,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",7.8993,7.985,7.895,7.9328,-0.0047,-0.06,74768.0299,162,7.9343,{"date":487,"open":488,"high":478,"low":339,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":484,"vwap":493},"2026-08-25",7.9199,7.9375,-0.1404,-1.74,51665.0299,7.9485,{"date":495,"open":351,"high":496,"low":351,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",8.165,8.0779,0.1622,2.05,87176.119288,236,8.075,{"date":504,"open":360,"high":422,"low":360,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",7.9157,-0.0437,-0.55,67885.0299,164,7.9008,{"date":512,"open":441,"high":419,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",7.9594,-0.0663,-0.83,72721.0299,136,7.9883,{"date":520,"open":438,"high":420,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",7.9479,8.0257,0.0157,0.2,99454.3299,296,8.0222,{"date":529,"open":359,"high":530,"low":339,"close":351,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",8.05,0.3148,4.09,77700.0389,284,7.9865,{"date":537,"open":538,"high":460,"low":393,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",7.7,7.6952,-0.0798,-1.03,63589.1079,320,7.686,{"date":546,"open":547,"high":468,"low":460,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",7.78,7.775,0.0825,1.07,47756.44106,176,7.7703,{"date":555,"open":538,"high":538,"low":393,"close":556,"change":557,"percent_change":158,"volume":558,"transactions":559,"vwap":560},"2026-08-13",7.6925,-0.0326,51085.1079,151,7.6544,{"date":562,"open":563,"high":459,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",7.67,7.7251,-0.122,-1.55,60206.9579,197,7.7013,{"date":571,"open":350,"high":572,"low":573,"close":574,"change":575,"percent_change":344,"volume":576,"transactions":577,"vwap":578},"2026-08-11",7.89,7.801,7.8471,-0.0829,36146.9742,195,7.8538,{"date":580,"open":581,"high":340,"low":329,"close":449,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",7.9,0.0353,0.45,64586.7122,248,7.8616,{"date":588,"open":589,"high":441,"low":350,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":473,"vwap":594},"2026-08-07",7.85,7.8947,-0.0353,-0.45,59749.9423,7.9043,{"date":596,"open":597,"high":598,"low":599,"close":449,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",8.09,8.1,7.835,-0.0484,-0.61,162044.9423,398,7.9051,{"date":606,"open":581,"high":351,"low":329,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",7.9784,0.0346,0.44,78478.1923,282,7.9425,{"date":614,"open":340,"high":615,"low":616,"close":617,"change":618,"percent_change":413,"volume":619,"transactions":620,"vwap":621},"2026-08-04",8.025,7.88,7.9438,-0.2262,70056.17759,275,7.9615,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":276,"percent_change":628,"volume":629,"transactions":501,"vwap":630},"2026-08-03",8.29,8.32,8.13,8.17,-0.24,85672.6923,8.2354,{"date":632,"open":572,"high":624,"low":616,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",8.19,-0.0071,-0.09,166237.9423,535,8.119,{"date":640,"open":641,"high":642,"low":626,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",8.47,8.565,8.1971,-0.7029,-7.9,107908.2963,454,8.3886,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",8.57,8.91,8.551,8.9,0.4,4.71,147853.0423,439,8.779,{"date":661,"open":662,"high":663,"low":641,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",8.65,8.73,8.5,0.1489,1.78,111959.5043,433,8.6216,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",8.2,8.575,8.3511,0.0749,0.91,112490.75838,308,8.4213,{"date":681,"open":420,"high":682,"low":420,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",8.319,8.2762,0.2325,2.89,57965.0587,271,8.2459,{"date":690,"open":691,"high":598,"low":421,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",8.07,8.0437,0.1037,1.31,97782.2459,410,8.0279,{"date":699,"open":419,"high":419,"low":341,"close":421,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",0.08,1.02,44169.4789,273,7.9532,{"date":706,"open":441,"high":597,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",7.855,7.86,-0.465,-5.59,47422.044506,253,7.9672,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":434,"vwap":723},"2026-07-20",8.22,8.36,8.18,8.325,-0.095,-1.13,52111.2459,8.2815,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",8.51,8.64,8.291,8.42,0.22,2.68,338995.89965,583,8.4202,{"date":736,"open":672,"high":737,"low":738,"close":672,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",8.295,8.08,0.2148,2.69,428207.893149,1157,8.1487,{"date":745,"open":360,"high":746,"low":360,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",8.1381,7.9852,0.0215,0.27,108860.703832,315,7.9798,{"date":754,"open":350,"high":755,"low":350,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-14",7.965,7.9637,0.0209,0.26,51338.503983,186,7.9059,{"date":763,"open":460,"high":438,"low":563,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-13",7.9428,0.2278,2.95,100918.04262,313,7.8299,{"date":771,"open":772,"high":773,"low":772,"close":410,"change":774,"percent_change":202,"volume":775,"transactions":9,"vwap":410},"2026-07-10",7.63,7.786,0.051,63600,{"date":777,"open":778,"high":563,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",7.51,7.664,-0.006,-0.08,36300,{"date":784,"open":380,"high":380,"low":772,"close":563,"change":781,"percent_change":541,"volume":785,"transactions":9,"vwap":563},"2026-07-08",126900,{"date":787,"open":381,"high":468,"low":318,"close":460,"change":73,"percent_change":788,"volume":789,"transactions":9,"vwap":460},"2026-07-07",4.45,215100,{"date":791,"open":792,"high":792,"low":793,"close":310,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":310},"2026-07-06",7.52,7.301,-0.315,-4.07,60500,{"date":798,"open":799,"high":380,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",7.48,7.29,7.735,0.176,2.33,153000,{"date":806,"open":230,"high":807,"low":230,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",7.57,7.559,0.469,6.61,73200,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",7.46,7.055,7.09,-0.345,-4.64,126100,{"date":821,"open":822,"high":708,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",7.77,7.425,7.435,-0.405,-5.17,64000,{"date":829,"open":830,"high":691,"low":831,"close":350,"change":832,"percent_change":453,"volume":833,"transactions":9,"vwap":350},"2026-06-26",7.99,7.815,0.04,148100,{"date":835,"open":792,"high":450,"low":792,"close":380,"change":53,"percent_change":836,"volume":837,"transactions":9,"vwap":380},"2026-06-25",1.3,36400,{"date":839,"open":840,"high":450,"low":371,"close":538,"change":482,"percent_change":841,"volume":842,"transactions":9,"vwap":538},"2026-06-24",7.74,-0.77,76600,{"date":844,"open":845,"high":548,"low":393,"close":459,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":459},"2026-06-23",7.73,0.42,5.72,93600,{"date":850,"open":251,"high":263,"low":282,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",7.34,-0.072,-0.97,139700,{"date":856,"open":589,"high":589,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",7.385,7.412,-0.551,-6.92,279400,{"date":863,"open":421,"high":431,"low":380,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",7.963,-0.128,-1.58,94900,{"date":869,"open":461,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",8.095,7.858,8.091,0.254,3.24,82400,{"date":877,"open":708,"high":878,"low":380,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-15",7.995,7.837,-0.327,-4.01,95600,{"date":884,"open":885,"high":885,"low":420,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",8.26,8.164,-0.07,-0.85,41400,{"date":891,"open":892,"high":893,"low":626,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-11",8.35,8.45,8.234,-0.247,-2.91,157100,{"date":899,"open":892,"high":900,"low":901,"close":902,"change":903,"percent_change":788,"volume":904,"transactions":9,"vwap":902},"2026-06-10",8.485,8.15,8.481,0.361,107800,{"date":906,"open":530,"high":907,"low":421,"close":908,"change":276,"percent_change":432,"volume":909,"transactions":9,"vwap":908},"2026-06-09",8.52,8.12,151100,{"date":911,"open":672,"high":716,"low":878,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-08",8.14,-0.208,-2.49,86200,{"date":917,"open":626,"high":918,"low":870,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",8.395,8.348,0.505,6.44,68800,{"date":924,"open":626,"high":901,"low":547,"close":925,"change":926,"percent_change":866,"volume":927,"transactions":9,"vwap":925},"2026-06-04",7.843,-0.126,34800,{"date":929,"open":350,"high":930,"low":350,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-03",8.02,7.969,0.159,2.04,18000,{"date":936,"open":449,"high":449,"low":329,"close":468,"change":146,"percent_change":937,"volume":938,"transactions":9,"vwap":468},"2026-06-02",-2.38,23100,{"date":940,"open":941,"high":941,"low":840,"close":441,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":441},"2026-06-01",8.23,-0.326,-3.92,98600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-29",8.21,8.37,8.131,8.326,0.096,1.17,30000,{"date":955,"open":625,"high":956,"low":633,"close":941,"change":173,"percent_change":957,"volume":958,"transactions":9,"vwap":941},"2026-05-28",8.4,-0.36,24500,{"date":960,"open":718,"high":961,"low":908,"close":885,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":885},"2026-05-27",8.39,-0.202,-2.39,84800,{"date":966,"open":893,"high":907,"low":729,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-26",8.462,-0.188,-2.17,36100,{"date":972,"open":973,"high":974,"low":907,"close":662,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":662},"2026-05-22",8.55,8.655,0.073,0.85,28000,{"date":979,"open":980,"high":980,"low":664,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-21",8.69,8.577,-0.133,-1.53,50000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-20",8.829,8.83,8.66,8.71,-0.198,-2.22,40700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-19",8.99,9.065,8.77,8.908,0.077,0.87,53800,{"date":1004,"open":651,"high":1005,"low":651,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-18",8.93,8.831,0.194,2.25,64100,{"date":1011,"open":1012,"high":1013,"low":653,"close":1014,"change":1015,"percent_change":363,"volume":1016,"transactions":9,"vwap":1014},"2026-05-15",8.62,8.7,8.637,0.267,72400,{"date":1018,"open":662,"high":662,"low":1019,"close":948,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":948},"2026-05-14",8.3,-0.41,-4.67,38600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1025,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1025},"2026-05-13",8.78,8.945,8.67,-0.052,-0.59,37600,{"date":1032,"open":1033,"high":1034,"low":663,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-12",8.81,9.049,8.832,0.162,1.87,77900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1027,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1027},"2026-05-11",8.63,8.775,8.619,0.14,1.64,46500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":700,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-08",8.46,8.72,8.43,8.53,0.95,104900,{"date":1056,"open":1057,"high":1058,"low":717,"close":893,"change":1059,"percent_change":701,"volume":1060,"transactions":9,"vwap":893},"2026-05-07",8.459,8.56,0.085,56100,{"date":1062,"open":1063,"high":1063,"low":892,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-06",8.75,8.365,-0.565,-6.33,98100,{"date":1069,"open":990,"high":1070,"low":990,"close":1005,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1005},"2026-05-05",8.95,0.18,2.06,38000,{"date":1075,"open":1076,"high":1077,"low":1027,"close":1063,"change":720,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1063},"2026-05-04",8.68,8.89,-1.07,34900,{"date":1081,"open":1070,"high":1082,"low":1050,"close":1083,"change":1084,"percent_change":957,"volume":1085,"transactions":9,"vwap":1083},"2026-05-01",8.96,8.845,-0.032,25000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-30",8.85,9.1,8.84,8.877,-0.063,-0.7,26500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":267,"volume":782,"transactions":9,"vwap":1100},"2026-04-29",8.98,9.029,8.895,8.94,-0.028,{"date":1103,"open":1082,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":363,"volume":1108,"transactions":9,"vwap":1106},"2026-04-28",9.115,8.855,8.968,0.277,35500,{"date":1110,"open":1111,"high":1025,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-27",8.48,8.691,-0.049,-0.56,59600,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-24",8.92,8.585,8.74,-0.49,-5.31,138800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-23",9.2,9.349,9.07,9.23,0.135,1.48,34700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-22",9.49,9.52,9.095,-0.521,-5.42,28200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-21",9.59,9.67,9.555,9.616,-0.037,-0.38,50700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-20",9.58,9.668,9.56,9.653,0.117,1.23,26600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-17",9.5,9.665,9.408,9.536,-0.184,-1.89,27800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-16",9.61,9.785,9.565,9.72,0.3,3.18,234500,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":168,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-15",9.29,9.497,9.42,1.29,33200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-14",9.32,9.44,9.26,9.3,-0.272,-2.84,43100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":609,"volume":1030,"transactions":9,"vwap":1198},"2026-04-13",9.55,9.63,9.53,9.572,0.042,{"date":1201,"open":1202,"high":1154,"low":1203,"close":1197,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1197},"2026-04-10",9.4,9.355,-0.167,-1.72,76100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":53,"volume":1214,"transactions":9,"vwap":1212},"2026-04-09",9.76,9.8,9.62,9.697,0.01,34000,{"date":1216,"open":1135,"high":1217,"low":1202,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",9.82,9.687,-0.613,-5.95,61700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":853,"volume":1229,"transactions":9,"vwap":1227},"2026-04-07",10.43,10.57,10.29,10.3,-0.101,82000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-06",10.405,10.47,10.31,10.401,-0.079,-0.75,28800,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-02",10.85,10.4,10.48,0.107,1.03,120300,{"date":1248,"open":1226,"high":1224,"low":1249,"close":1250,"change":1251,"percent_change":1078,"volume":1252,"transactions":9,"vwap":1250},"2026-04-01",10.161,10.373,-0.112,84400,{"date":1254,"open":1255,"high":1255,"low":1243,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-31",11.06,10.485,-0.766,-6.81,89500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":903,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-30",10.92,11.33,10.91,11.251,3.31,58000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1147,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-27",10.99,11.055,10.82,10.89,-0.34,129600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-26",10.545,10.94,10.53,10.927,0.647,6.29,125300,{"date":1286,"open":1234,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":66,"volume":1291,"transactions":9,"vwap":1289},"2026-03-25",10.351,10.21,10.28,-0.135,171300,{"date":1293,"open":1280,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":471,"volume":1298,"transactions":9,"vwap":1296},"2026-03-24",10.595,10.37,10.415,-0.245,117000,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-23",10.88,10.49,10.66,-0.283,-2.59,213500,{"date":1308,"open":1309,"high":1271,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-20",10.76,10.943,0.298,2.8,69900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":73,"volume":1321,"transactions":9,"vwap":1319},"2026-03-19",10.95,11.02,10.611,10.645,0.035,84600,{"date":1323,"open":1242,"high":1324,"low":1295,"close":1325,"change":1071,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-18",10.616,10.61,1.73,107500,{"date":1329,"open":1330,"high":1331,"low":1242,"close":1224,"change":991,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1224},"2026-03-17",10.56,10.65,-1.86,110400,{"date":1335,"open":1225,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-16",10.63,10.52,10.628,-0.073,-0.68,25500,{"date":1343,"open":1280,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":887,"volume":1348,"transactions":9,"vwap":1346},"2026-03-13",10.74,10.5,10.701,-0.008,112600,{"date":1350,"open":1351,"high":1344,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-12",10.45,10.709,0.499,4.89,82500,{"date":1357,"open":1234,"high":1234,"low":1358,"close":1288,"change":1359,"percent_change":969,"volume":1360,"transactions":9,"vwap":1288},"2026-03-11",10.127,-0.227,71500,{"date":1362,"open":1363,"high":1345,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-10",10.38,10.26,10.437,0.067,0.65,71600,{"date":1370,"open":1272,"high":1371,"low":1295,"close":1295,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1295},"2026-03-09",10.9,-0.338,-3.16,125900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-06",10.59,10.73,10.425,10.708,0.448,4.37,150000,{"date":1385,"open":1386,"high":1280,"low":1387,"close":1364,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1364},"2026-03-05",10.18,10.1,0.129,1.27,825000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-04",10.15,10.23,10.05,10.131,-0.139,-1.35,53100,{"date":1401,"open":1363,"high":1345,"low":1288,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-03",10.27,0.423,4.3,134100,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-02",9.92,9.75,9.847,0.142,1.46,51000,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-27",9.85,9.66,9.705,0.061,0.63,44100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-26",9.47,9.79,9.456,9.644,0.261,2.78,61400,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1436,"percent_change":592,"volume":1437,"transactions":9,"vwap":1435},"2026-02-25",9.31,9.441,9.383,-0.042,90800,{"date":1439,"open":1143,"high":1417,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-24",9.34,9.425,-0.425,-4.31,122500,{"date":1446,"open":1408,"high":1408,"low":1409,"close":1416,"change":832,"percent_change":1447,"volume":1267,"transactions":9,"vwap":1416},"2026-02-23",0.41,{"date":1449,"open":1395,"high":1395,"low":1425,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-20",9.81,-0.29,-2.87,85400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1387,"change":1459,"percent_change":1420,"volume":1460,"transactions":9,"vwap":1387},"2026-02-19",10.128,10.168,10.051,0.063,12900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-18",10,10.085,9.87,10.037,0.037,0.37,22200,{"date":1471,"open":1393,"high":1472,"low":1473,"close":1463,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1463},"2026-02-17",10.22,9.965,0.057,0.57,92400,{"date":1478,"open":1479,"high":1395,"low":1480,"close":1481,"change":1459,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-13",9.89,9.83,9.943,0.64,106100,{"date":1485,"open":1211,"high":1486,"low":1487,"close":1488,"change":462,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-12",9.97,9.585,9.88,1.75,128100,{"date":1492,"open":1493,"high":1465,"low":1143,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-11",9.86,9.71,-0.35,-3.48,184100,{"date":1499,"open":1500,"high":1501,"low":1463,"close":1502,"change":991,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-10",10.01,10.19,10.06,-1.93,123300,{"date":1506,"open":1224,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1205,"volume":1511,"transactions":9,"vwap":1509},"2026-02-09",10.46,10.14,10.258,-0.179,66000,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1365,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1365},"2026-02-06",10.83,10.42,-0.614,-5.56,69100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1204,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-05",11.376,11.4,10.93,11.051,-1.49,96400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-04",10.87,11.42,10.81,11.218,0.329,3.02,79600,{"date":1537,"open":1538,"high":1255,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1030,"transactions":9,"vwap":1539},"2026-02-03",10.62,10.889,0.171,1.6,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-02",11.08,10.64,10.718,-0.352,-3.18,55500,{"date":1551,"open":1279,"high":1552,"low":1531,"close":1553,"change":1554,"percent_change":1555,"volume":927,"transactions":9,"vwap":1553},"2026-01-30",11.09,11.07,0.28,2.59,{"date":1557,"open":1303,"high":1558,"low":1303,"close":1559,"change":1560,"percent_change":676,"volume":1561,"transactions":9,"vwap":1559},"2026-01-29",11.125,10.79,0.097,30500,{"date":1563,"open":1331,"high":1564,"low":1331,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-28",10.8,10.693,-0.125,-1.16,30400,{"date":1570,"open":1301,"high":1262,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-27",10.735,10.818,-0.186,-1.69,17700,{"date":1577,"open":1578,"high":1579,"low":1316,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-26",10.98,11.04,11.0039997,0.084,0.77,37400,{"date":1585,"open":1279,"high":1270,"low":1301,"close":1262,"change":1586,"percent_change":404,"volume":1587,"transactions":9,"vwap":1262},"2026-01-23",-0.268,53400,{"date":1589,"open":1590,"high":1591,"low":1523,"close":1591,"change":1592,"percent_change":245,"volume":1593,"transactions":9,"vwap":1591},"2026-01-22",11,11.188,0.018,46200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":173,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-21",11.101,11.23,11.01,11.17,-0.27,145100,{"date":1603,"open":1559,"high":1604,"low":1378,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-20",11.2,0.48,4.48,93800,{"date":1609,"open":1610,"high":1571,"low":1302,"close":1611,"change":1612,"percent_change":1612,"volume":1298,"transactions":9,"vwap":1611},"2026-01-16",10.6,10.72,0,{"date":1614,"open":1615,"high":1514,"low":1242,"close":1611,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1611},"2026-01-15",10.71,-0.501,-4.46,335300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":294,"volume":1626,"transactions":9,"vwap":1624},"2026-01-14",11.219,11.29,11.16,11.221,0.132,35600,{"date":1628,"open":1598,"high":1552,"low":1264,"close":1629,"change":1630,"percent_change":758,"volume":1631,"transactions":9,"vwap":1629},"2026-01-13",11.089,0.029,42000,{"date":1633,"open":1634,"high":1635,"low":1590,"close":1255,"change":1451,"percent_change":301,"volume":1636,"transactions":9,"vwap":1255},"2026-01-12",11.38,11.41,46400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-09",11.51,11.53,11.34,11.35,-0.18,-1.56,61300,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1640,"change":1612,"percent_change":1612,"volume":1650,"transactions":9,"vwap":1640},"2026-01-08",11.3,11.6,50900,{"date":1652,"open":1641,"high":1640,"low":1653,"close":1640,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1640},"2026-01-07",11.28,0.306,2.73,65300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-06",11.14,11.31,11.031,11.224,-0.166,-1.46,61200,{"date":1667,"open":1668,"high":1530,"low":1552,"close":1669,"change":635,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-05",11.12,11.39,-0.78,166400,{"date":1673,"open":1674,"high":1674,"low":1530,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-02",11.8,11.48,-0.634,-5.23,72200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1204,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-31",12.1,12.13,11.99,12.114,-1.36,50600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-30",12.16,12.3,12.09,12.281,0.052,0.43,12500,{"date":1697,"open":1698,"high":1699,"low":1681,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-29",12.2,12.31,12.229,0.074,0.61,25200,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-26",12.27,12.131,12.155,-0.155,-1.26,2100,{"date":1713,"open":1714,"high":1715,"low":1690,"close":1699,"change":887,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1699},"2025-12-24",12.37,12.375,-0.57,5800,{"date":1719,"open":1720,"high":1721,"low":1714,"close":1722,"change":1451,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-23",12.57,12.59,12.38,-2.29,3200,{"date":1726,"open":1720,"high":1727,"low":1720,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-22",12.685,12.67,-0.151,-1.18,16300,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1644,"volume":1738,"transactions":9,"vwap":1736},"2025-12-19",12.93,12.705,12.821,-0.203,119200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":896,"volume":1746,"transactions":9,"vwap":1744},"2025-12-18",13.06,13.1,12.92,13.024,-0.391,22800,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-17",12.86,13.49,13.415,0.461,3.56,122100,{"date":1756,"open":1757,"high":1742,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1030,"transactions":9,"vwap":1759},"2025-12-16",12.98,12.91,12.954,0.038,0.29,{"date":1763,"open":1764,"high":1734,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-15",12.63,12.6,12.916,0.196,1.54,9700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":453,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-12",12.28,12.76,12.25,12.72,4.18,29400,{"date":1779,"open":1780,"high":1781,"low":1698,"close":1782,"change":1783,"percent_change":384,"volume":1784,"transactions":9,"vwap":1782},"2025-12-11",12.23,12.4,12.21,0.193,30200,{"date":1786,"open":1782,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":969,"volume":1695,"transactions":9,"vwap":1789},"2025-12-10",12.26,11.87,12.017,-0.266,{"date":1792,"open":1793,"high":1794,"low":1774,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-09",12.43,12.45,12.283,-0.089,-0.72,7500,{"date":1800,"open":1801,"high":1802,"low":1714,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-08",12.39,12.549,12.372,-0.298,-2.35,12600,{"date":1808,"open":1809,"high":1775,"low":1810,"close":1728,"change":1811,"percent_change":601,"volume":1812,"transactions":9,"vwap":1728},"2025-12-05",12.64,12.41,-0.078,33300,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":107,"volume":1819,"transactions":9,"vwap":1817},"2025-12-04",12.7,12.837,12.748,0.113,19700,{"date":1821,"open":1822,"high":1823,"low":1765,"close":1824,"change":1825,"percent_change":541,"volume":1826,"transactions":9,"vwap":1824},"2025-12-03",12.73,12.943,12.635,-0.131,16000,{"date":1828,"open":1829,"high":1830,"low":1815,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-02",12.8,12.889,12.766,-0.185,-1.43,13300,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":550,"volume":1841,"transactions":9,"vwap":1839},"2025-12-01",13,12.83,12.951,0.137,21800,{"date":1843,"open":1838,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-28",12.9,12.78,12.814,-0.014,-0.11,12200,{"date":1851,"open":1844,"high":1844,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-26",12.74,12.828,-0.257,-1.96,17600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":781,"volume":1085,"transactions":9,"vwap":1862},"2025-11-25",13.35,13.63,13.07,13.085,-0.01,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-24",13.59,13.08,13.095,-0.495,-3.64,110600,{"date":1873,"open":1874,"high":25,"low":1875,"close":1866,"change":1876,"percent_change":89,"volume":1601,"transactions":9,"vwap":1866},"2025-11-21",13.69,13.41,0.151,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1326,"volume":1883,"transactions":9,"vwap":1881},"2025-11-20",12.75,13.455,13.439,0.229,38800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-19",13.43,13.47,13.147,13.21,-0.23,-1.71,42600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-18",13.42,13.65,13.34,13.44,0.207,1.56,53500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-17",13.3,13.33,13.143,13.233,0.128,0.98,20800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":926,"percent_change":285,"volume":984,"transactions":9,"vwap":1916},"2025-11-14",13.54,13.577,13.03,13.105,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":1923,"volume":782,"transactions":9,"vwap":1921},"2025-11-13",12.946,13.317,13.231,0.371,2.88,{"date":1925,"open":1822,"high":1926,"low":1927,"close":1749,"change":1760,"percent_change":1174,"volume":1928,"transactions":9,"vwap":1749},"2025-11-12",12.88,12.69,21200,{"date":1930,"open":1931,"high":1926,"low":1927,"close":1932,"change":1767,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-11",12.82,12.822,1.55,5200,{"date":1936,"open":1937,"high":1938,"low":1721,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-10",12.62,12.798,12.626,-0.401,-3.08,43300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-07",13.12,13.45,12.99,13.027,0.106,0.82,56800,{"date":1953,"open":1735,"high":1954,"low":1735,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-06",12.967,12.921,0.236,1.86,10500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1727,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1727},"2025-11-05",12.721,12.756,12.53,-0.021,-0.17,47300,{"date":1968,"open":1765,"high":1969,"low":1722,"close":1970,"change":1971,"percent_change":1972,"volume":1665,"transactions":9,"vwap":1970},"2025-11-04",12.71,12.706,0.445,3.63,{"date":1974,"open":1714,"high":1714,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-03",12.06,12.261,-0.183,-1.47,18900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-31",12.215,12.58,12.17,12.444,0.111,0.9,62300,{"date":1990,"open":1991,"high":1714,"low":1984,"close":1992,"change":1459,"percent_change":453,"volume":1993,"transactions":9,"vwap":1992},"2025-10-30",12.36,12.333,27200,{"date":1995,"open":1782,"high":1996,"low":1997,"close":1706,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1706},"2025-10-29",12.35,12.18,-0.111,-0.9,22900,{"date":2002,"open":1983,"high":2003,"low":1714,"close":2004,"change":2005,"percent_change":721,"volume":2006,"transactions":9,"vwap":2004},"2025-10-28",12.61,12.381,-0.141,20000,{"date":2008,"open":2009,"high":1809,"low":2010,"close":2011,"change":1290,"percent_change":1078,"volume":2012,"transactions":9,"vwap":2011},"2025-10-27",12.48,12.46,12.522,11000,{"date":2014,"open":1937,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-24",12.665,12.556,12.657,-0.177,-1.38,15100,{"date":2022,"open":2023,"high":2023,"low":1815,"close":2024,"change":2025,"percent_change":1093,"volume":2026,"transactions":9,"vwap":2024},"2025-10-23",12.875,12.834,-0.091,30100,{"date":2028,"open":1927,"high":1867,"low":1927,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-22",12.925,0.249,1.96,20900,{"date":2034,"open":2035,"high":1775,"low":2035,"close":2036,"change":1876,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-21",12.52,12.676,1.21,11300,{"date":2040,"open":1810,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-20",12.535,12.33,12.525,-0.113,-0.89,17400,{"date":2048,"open":2009,"high":2049,"low":2042,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-17",12.65,12.638,0.189,1.52,23900,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":666,"volume":2060,"transactions":9,"vwap":2058},"2025-10-16",12,12.56,12.449,0.218,213700,{"date":2062,"open":1690,"high":2063,"low":1782,"close":2064,"change":2065,"percent_change":1941,"volume":2066,"transactions":9,"vwap":2064},"2025-10-15",12.448,12.231,-0.389,70900,{"date":2068,"open":2069,"high":1829,"low":1781,"close":1937,"change":2070,"percent_change":803,"volume":1221,"transactions":9,"vwap":1937},"2025-10-14",12.66,0.287,{"date":2072,"open":1765,"high":2073,"low":2074,"close":1992,"change":2075,"percent_change":2076,"volume":1593,"transactions":9,"vwap":1992},"2025-10-13",12.849,12.299,-1.057,-7.89,{"date":2078,"open":1937,"high":1895,"low":1937,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-10",13.39,0.8,6.35,51400,{"date":2084,"open":2035,"high":2085,"low":2086,"close":1721,"change":2087,"percent_change":2088,"volume":1784,"transactions":9,"vwap":1721},"2025-10-09",12.68,12.502,0.187,1.51,{"date":2090,"open":1829,"high":1829,"low":1699,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-08",12.403,-0.439,-3.42,87200,{"date":2096,"open":2097,"high":1749,"low":2097,"close":2098,"change":2099,"percent_change":23,"volume":2100,"transactions":9,"vwap":2098},"2025-10-07",12.34,12.842,0.342,46100,{"date":2102,"open":1764,"high":1764,"low":1690,"close":2103,"change":2104,"percent_change":2105,"volume":1002,"transactions":9,"vwap":2103},"2025-10-06",12.5,-0.446,-3.45,{"date":2107,"open":2108,"high":1947,"low":2109,"close":1919,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1919},"2025-10-03",12.94,12.81,-0.189,-1.44,29300,{"date":2114,"open":2108,"high":2115,"low":2108,"close":2116,"change":2117,"percent_change":749,"volume":2118,"transactions":9,"vwap":2116},"2025-10-02",13.18,13.135,0.036,147500,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-01",13.61,13.05,13.099,-0.467,-3.44,32700,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1855,"volume":2133,"transactions":9,"vwap":2131},"2025-09-30",13.77,13.565,13.566,-0.271,13000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":628,"volume":2141,"transactions":9,"vwap":2139},"2025-09-29",13.68,13.85,13.53,13.837,-0.033,27900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-09-26",13.86,13.971,13.775,13.87,0.184,1.34,19600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-09-25",13.88,13.98,13.67,13.686,0.186,1.38,38500,{"date":2161,"open":2162,"high":2155,"low":1887,"close":2163,"change":2164,"percent_change":976,"volume":2165,"transactions":9,"vwap":2163},"2025-09-24",13.48,13.5,0.114,26200,{"date":2167,"open":2163,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-09-23",13.529,13.241,13.386,-0.629,-4.49,25900,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-09-22",14.29,14.321,13.83,14.015,-0.453,-3.13,17300,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-19",14.429,14.535,14.425,14.468,0.235,1.65,9600,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-09-18",14.84,14.19,14.233,-0.328,-2.25,50100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-17",14.53,14.698,14.491,14.561,-0.018,-0.12,14500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2044,"percent_change":841,"volume":2215,"transactions":9,"vwap":2214},"2025-09-16",14.445,14.66,14.44,14.579,22300,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-15",14.78,14.67,14.692,-0.088,-0.6,16400,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2218,"change":1964,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2218},"2025-09-12",14.82,14.719,-0.14,7000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1986,"percent_change":2236,"volume":1094,"transactions":9,"vwap":2235},"2025-09-11",14.69,14.804,14.64,14.801,0.76,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2232,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2232},"2025-09-10",14.83,14.48,-0.591,-3.87,39800,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":895,"percent_change":2249,"volume":1158,"transactions":9,"vwap":2248},"2025-09-09",15.52,15.11,15.281,-1.59,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1644,"volume":2141,"transactions":9,"vwap":2254},"2025-09-08",15.73,15.48,15.528,-0.246,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-05",16.01,16.112,15.68,15.774,-0.546,-3.35,14900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2269,"change":1854,"percent_change":566,"volume":2270,"transactions":9,"vwap":2269},"2025-09-04",16.54,16.6,16.32,9400,{"date":2272,"open":2273,"high":2273,"low":2267,"close":2274,"change":1737,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-09-03",16.77,16.577,-1.21,19800,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-02",17,16.75,16.78,0.174,1.05,78600,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-08-29",16.33,16.64,16.606,0.456,2.82,23700,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":1818,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-28",16,16.218,16.15,0.7,7900,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":432,"volume":2305,"transactions":9,"vwap":2303},"2025-08-27",16.27,16.037001,-0.04,9000,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2309,"change":2310,"percent_change":1710,"volume":2311,"transactions":9,"vwap":2309},"2025-08-26",16.191,16.077,-0.205,14400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":1724,"transactions":9,"vwap":2317},"2025-08-25",16.371,16.4,16.18,16.282,-0.181,-1.1,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-22",16.89,16.36,16.463,-0.377,-2.24,60600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2330,"change":2333,"percent_change":2334,"volume":782,"transactions":9,"vwap":2330},"2025-08-21",16.84,16.94,16.65,0.065,0.39,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-08-20",16.82,17.13,16.775,0.305,1.85,71900,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-19",16.02,16.48,16.47,0.559,3.51,25400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-18",15.95,15.98,15.9,15.911,-0.154,-0.96,17500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-15",16.07,16.16,15.985,16.065001,0.15,0.94,5000,{"date":2370,"open":2316,"high":2371,"low":2355,"close":2372,"change":2373,"percent_change":1044,"volume":1568,"transactions":9,"vwap":2372},"2025-08-14",16.185,15.915,0.022,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":1876,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-13",15.63,15.93,15.893,0.96,6800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":1717,"transactions":9,"vwap":2386},"2025-08-12",15.8,15.86,15.72,15.742,-0.127,-0.8,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-11",15.83,15.87,15.66,15.869,0.005,0.03,19400,{"date":2399,"open":2391,"high":2400,"low":2401,"close":2402,"change":1320,"percent_change":730,"volume":2403,"transactions":9,"vwap":2402},"2025-08-08",16.031,15.81,15.864,10900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-07",15.64,15.91,15.45,15.829,-0.783,-4.71,53200,{"date":2414,"open":2415,"high":2280,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":958,"transactions":9,"vwap":2417},"2025-08-06",16.62,16.58,16.612,0.087,0.53,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-05",16.19,16.68,16.17,16.525,0.418,2.6,37500,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2433,"change":2434,"percent_change":2435,"volume":2229,"transactions":9,"vwap":2433},"2025-08-04",16.22,16.26,16.107,-0.228,-1.4,{"date":2437,"open":2438,"high":2267,"low":2439,"close":2440,"change":2441,"percent_change":740,"volume":1703,"transactions":9,"vwap":2440},"2025-08-01",16.35,16.25,16.335,0.428,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2133,"transactions":9,"vwap":2447},"2025-07-31",15.6,15.92,15.59,15.907,0.079,0.5,{"date":2451,"open":2452,"high":2355,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-07-30",15.85,15.759,15.828,-0.103,-0.65,9300,{"date":2459,"open":2407,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-07-29",15.96,15.78,15.931,0.089,0.56,5600,{"date":2467,"open":2401,"high":2355,"low":2383,"close":2468,"change":2157,"percent_change":294,"volume":2469,"transactions":9,"vwap":2468},"2025-07-28",15.842,11100,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1525,"volume":2006,"transactions":9,"vwap":2474},"2025-07-25",15.94,15.61,15.656,-0.236,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2480,"change":2481,"percent_change":601,"volume":2229,"transactions":9,"vwap":2480},"2025-07-24",15.97,16.030001,15.892,-0.098,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2486,"change":1940,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-23",16.1,16.2,15.99,-2.45,11900,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":2340,"percent_change":2494,"volume":2000,"transactions":9,"vwap":2493},"2025-07-22",16.23,16.55,16.391,1.9,{"date":2496,"open":2486,"high":2497,"low":2384,"close":2498,"change":2499,"percent_change":1420,"volume":1575,"transactions":9,"vwap":2498},"2025-07-21",16.09,16.086,0.101,{"date":2501,"open":2502,"high":2365,"low":2502,"close":2364,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2364},"2025-07-18",15.69,0.356,2.28,34100,{"date":2507,"open":2260,"high":2445,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-07-17",15.47,15.629,-0.543,-3.36,142300,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2517,"change":2518,"percent_change":957,"volume":2519,"transactions":9,"vwap":2517},"2025-07-16",16.3,16.41,16.172,-0.058,28100,{"date":2521,"open":2315,"high":2522,"low":2485,"close":2491,"change":1029,"percent_change":2523,"volume":1819,"transactions":9,"vwap":2491},"2025-07-15",16.437,-3.51,{"date":2525,"open":2526,"high":2527,"low":2280,"close":2337,"change":168,"percent_change":2528,"volume":1849,"transactions":9,"vwap":2337},"2025-07-14",16.8,16.953,0.72,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-07-11",16.72,16.73,16.647,16.7,-0.025,-0.15,6500,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":191,"percent_change":2367,"volume":2543,"transactions":9,"vwap":2542},"2025-07-10",16.835,16.71,16.725,3300,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-07-09",16.66,16.494,16.57,-0.33,-1.95,10700,{"date":2553,"open":2337,"high":2554,"low":2555,"close":2554,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2554},"2025-07-08",16.9,16.731,0.13,0.78,5900,{"date":2560,"open":2288,"high":2322,"low":2561,"close":2273,"change":1468,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2273},"2025-07-07",16.628,2.26,29500,{"date":2565,"open":2566,"high":2566,"low":2485,"close":2315,"change":67,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2315},"2025-07-03",16.44,-0.3,14800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-07-02",17.069,17.079,16.45,-0.67,-3.91,36700,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":2557,"volume":2305,"transactions":9,"vwap":2581},"2025-07-01",16.86,17.349,17.12,0.133,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":1244,"percent_change":1420,"volume":2469,"transactions":9,"vwap":2587},"2025-06-30",16.95,17.11,16.987,{"date":2589,"open":2590,"high":2590,"low":2330,"close":2591,"change":2592,"percent_change":2593,"volume":2305,"transactions":9,"vwap":2591},"2025-06-27",17.15,16.88,-0.305,-1.77,{"date":2595,"open":2586,"high":2596,"low":2597,"close":2598,"change":1709,"percent_change":2045,"volume":2599,"transactions":9,"vwap":2598},"2025-06-26",17.21,17.107,17.185,4700,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":1965,"percent_change":853,"volume":1798,"transactions":9,"vwap":2604},"2025-06-25",17.4,17.24,17.34,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-06-24",18.02,17.51,-0.952,-5.16,24600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-06-23",18.593,18.679,18.462,-0.048,-0.26,10600,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":117,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-06-20",18.1,18.585,18.51,1.7,14300,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2630,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2630},"2025-06-18",18.11,18.2,18.08,0.064,0.35,1100,{"date":2636,"open":2607,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1482,"volume":2641,"transactions":9,"vwap":2639},"2025-06-17",18.16,18,18.136,0.116,1900,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2607,"change":1148,"percent_change":2646,"volume":1717,"transactions":9,"vwap":2607},"2025-06-16",18.21,17.87,-2.07,{"date":2648,"open":2624,"high":2624,"low":2649,"close":2650,"change":2633,"percent_change":2651,"volume":2380,"transactions":9,"vwap":2650},"2025-06-13",18.24,18.4,1.94,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":1797,"volume":2659,"transactions":9,"vwap":2657},"2025-06-12",18.26,18.27,18.030001,18.049999,-0.13,8000,{"date":2661,"open":2662,"high":2655,"low":2663,"close":2664,"change":2658,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-11",18.12,17.91,18.18,-0.71,23500,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-06-10",18.42,18.5,18.29,18.31,-0.48,-2.55,15800,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":1567,"volume":2682,"transactions":9,"vwap":2680},"2025-06-09",18.85,18.64,18.79,-0.22,32300,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-06-06",18.968,19.030001,18.92,19.01,-0.1,-0.52,7300,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2695,"change":2658,"percent_change":1340,"volume":2697,"transactions":9,"vwap":2695},"2025-06-05",19,19.11,18.95,6200,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":992,"volume":2704,"transactions":9,"vwap":2702},"2025-06-04",19.359,19.098,19.24,-0.436,5700,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-06-03",19.66,19.676,-0.334,-1.67,1300,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":1724,"transactions":9,"vwap":2716},"2025-06-02",20.2,19.98,20.01,-0.102,-0.51,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-05-30",20.11,20.34,20.02,20.112,0.392,1.99,4100,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2732,"change":2228,"percent_change":1093,"volume":2733,"transactions":9,"vwap":2732},"2025-05-29",19.59,19.725,19.72,3600,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":524,"percent_change":701,"volume":2740,"transactions":9,"vwap":2739},"2025-05-28",19.73,19.872,19.699,19.86,2500,{"date":2742,"open":2743,"high":2743,"low":2707,"close":2707,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2707},"2025-05-27",20.030001,-0.64,-3.15,2000,{"date":2748,"open":2749,"high":2750,"low":2714,"close":2751,"change":2449,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-23",20.31,20.405,20.3,2.53,4500,{"date":2755,"open":2756,"high":2749,"low":2757,"close":2757,"change":2758,"percent_change":2759,"volume":2733,"transactions":9,"vwap":2757},"2025-05-22",20.29,19.8,-0.54,-2.65,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2722,"change":22,"percent_change":2367,"volume":2599,"transactions":9,"vwap":2722},"2025-05-21",20.039,20.38,19.96,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2769,"change":1863,"percent_change":67,"volume":2770,"transactions":9,"vwap":2769},"2025-05-20",20.271,20.299,20.15,1200,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2774,"change":700,"percent_change":655,"volume":2775,"transactions":9,"vwap":2774},"2025-05-19",20.64,20.16,3400,{"date":2777,"open":2778,"high":2778,"low":2778,"close":2778,"change":1863,"percent_change":67,"volume":2779,"transactions":9,"vwap":2778},"2025-05-16",20.08,300,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2784,"change":700,"percent_change":655,"volume":2785,"transactions":9,"vwap":2784},"2025-05-15",20.21,20.25,20.09,3100,{"date":2787,"open":2788,"high":2784,"low":2788,"close":2716,"change":2304,"percent_change":2789,"volume":177,"transactions":9,"vwap":2716},"2025-05-14",19.91,-0.2,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2793,"change":841,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-13",20.525,20.049999,-3.7,6000,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-05-12",20.76,21.12,20.65,20.82,-1.31,-5.92,7800,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2808,"change":146,"percent_change":888,"volume":2809,"transactions":9,"vwap":2808},"2025-05-09",21.67,22.13,4800,{"date":2811,"open":2812,"high":2813,"low":2808,"close":2814,"change":2815,"percent_change":432,"volume":2753,"transactions":9,"vwap":2814},"2025-05-08",22.316,22.435,22.32,-0.055,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":1710,"volume":2659,"transactions":9,"vwap":2821},"2025-05-07",22.517,22.79,22.3,22.375,-0.285,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1605,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-05-06",22.848,22.9,22.51,22.66,2.16,10000,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2834,"change":2836,"percent_change":1900,"volume":2837,"transactions":9,"vwap":2834},"2025-05-05",21.84,22.18,21.76,0.341,8100,{"date":2839,"open":2840,"high":2841,"low":2840,"close":2842,"change":2843,"percent_change":2105,"volume":2844,"transactions":9,"vwap":2842},"2025-05-02",21.69,22.082001,21.839,-0.781,9900,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-05-01",22.74,22.8,22.38,22.62,-0.94,-3.99,5100,{"date":2855,"open":2856,"high":179,"low":2857,"close":2857,"change":2858,"percent_change":2319,"volume":2795,"transactions":9,"vwap":2857},"2025-04-30",23.91,23.56,-0.261,{"date":2860,"open":2861,"high":2861,"low":2862,"close":2863,"change":2110,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-04-29",23.84,23.77,23.821,-0.79,1700,{"date":183,"open":2867,"high":2868,"low":2867,"close":2868,"change":168,"percent_change":2449,"volume":177,"transactions":9,"vwap":2868},23.89,24.01]