[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TYD":3,"homepage-market-summary":29,"stock-historical-TYD":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TYD","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 Daily 7-10 Year Treasury Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8956,0.98548,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.13,19.85,19.8,19.92,0.21,1.05,23095.108556,26.82,19.5752,28147.87902600797,7.7,4398,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},26.86,33895,12371717.635528,-21.09,"2025-04-28",[184,187,196,206,216,226,235,244,253,264,272,282,292,300,310,319,329,340,351,361,371,381,391,400,410,420,429,438,446,456,465,475,485,494,503,512,521,529,537,544,553,562,571,581,590,599,609,616,623,632,641,650,657,665,673,679,688,696,705,715,723,731,740,748,755,761,768,775,782,789,796,802,810,816,821,830,836,843,849,854,861,867,872,877,883,889,892,898,904,911,917,921,926,929,932,939,943,948,953,958,964,970,975,979,984,989,997,1004,1011,1016,1022,1028,1033,1037,1042,1049,1055,1061,1067,1072,1079,1086,1091,1097,1104,1108,1115,1119,1125,1128,1134,1138,1142,1145,1151,1155,1160,1165,1169,1175,1180,1185,1190,1198,1205,1212,1216,1223,1231,1238,1245,1252,1261,1268,1274,1283,1287,1293,1299,1306,1312,1315,1323,1328,1334,1340,1346,1353,1358,1362,1371,1374,1379,1382,1384,1388,1392,1395,1400,1405,1408,1413,1416,1421,1424,1428,1432,1436,1440,1445,1451,1455,1460,1463,1467,1470,1475,1478,1482,1486,1490,1493,1499,1503,1507,1510,1513,1517,1519,1523,1527,1530,1534,1540,1544,1549,1555,1561,1566,1571,1576,1578,1581,1585,1588,1591,1595,1598,1602,1605,1608,1613,1617,1620,1623,1626,1628,1633,1638,1643,1645,1651,1654,1659,1662,1667,1672,1677,1681,1684,1688,1690,1694,1696,1699,1702,1707,1710,1713,1716,1719,1722,1725,1727,1729,1732,1736,1742,1747,1749,1752,1756,1759,1763,1767,1772,1775,1779,1784,1787,1792,1795,1798,1800,1802,1806,1810,1813,1816,1820,1824,1829,1832,1835,1838,1841,1843,1846,1850,1854,1857,1860,1862,1865,1867,1871,1875,1878,1881,1885,1890,1895,1899,1901,1906,1908,1913,1918,1921,1925,1929,1932,1935,1938,1941,1944,1947,1949,1952,1955,1958,1961,1964,1967,1971,1974,1977,1981,1983,1986,1988,1992,1995,1998,2001,2004,2007,2011,2016,2020,2024,2026,2031,2034,2037,2040,2043,2047,2051,2055,2059,2064,2068,2072,2075],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},296,19.9924,{"date":188,"open":189,"high":190,"low":25,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",19.63,19.9585,0.01,0.05,41313.593096,342,19.7223,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":167,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",19.89,20.015,19.84,19.91,0.61,42761.115944,423,19.9384,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",19.86,19.645,19.79,-0.08,-0.4,53895.711287,413,19.7309,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":145,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",20.19,20.27,19.81,19.87,-0.95,66923.191364,503,20.0979,{"date":227,"open":228,"high":218,"low":189,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",19.73,20.06,0.22,1.11,64533.172983,497,19.9102,{"date":236,"open":237,"high":237,"low":238,"close":200,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",20.0603,19.77,-0.12,-0.6,37953.965452,427,19.9198,{"date":245,"open":246,"high":247,"low":210,"close":248,"change":66,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",19.995,20,19.96,-0.25,46493.650729,433,19.8936,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",20.05,20.0897,19.88,20.01,-0.35,-1.72,62838.465198,548,19.9957,{"date":265,"open":266,"high":267,"low":229,"close":267,"change":230,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",20.23,20.36,1.09,40068.322508,376,20.21,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",20.57,20.58,20.14,-0.38,-1.85,30536.251807,485,20.3468,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",21.06,20.4,20.52,-0.67,-3.16,50293.858239,535,20.6312,{"date":293,"open":294,"high":295,"low":284,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":270,"vwap":299},"2026-09-22",21.19,21.2299,-0.27,-1.26,18671.983897,21.171,{"date":301,"open":302,"high":303,"low":304,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",21.42,21.46,21.33,0.2588,1.22,22717.416786,471,21.4031,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":93,"vwap":318},"2026-09-18",21.25,21.1859,21.2012,-0.3048,-1.42,25525.681161,21.2191,{"date":320,"open":303,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",21.55,21.4325,21.506,0.2976,1.4,16599.78165,329,21.4871,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",21.385,21.5,21.15,21.2084,-0.0516,-0.24,28289.213684,339,21.3472,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",21.24,21.32,21.21,21.26,-0.07,-0.33,29875.756628,406,21.2554,{"date":352,"open":353,"high":354,"low":355,"close":304,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",21.29,21.505,21.2,-0.0301,-0.14,62495.694656,559,21.3494,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":95,"volume":368,"transactions":369,"vwap":370},"2026-09-11",21.61,21.62,21.3501,21.3601,-0.1599,18940.427999,366,21.4728,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":214,"vwap":380},"2026-09-10",21.67,21.71,21.47,21.52,-0.511,-2.32,25182.8849,21.5876,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",22.19,21.9501,22.031,-0.1946,-0.88,12693.547857,390,22.0405,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":157,"volume":398,"transactions":369,"vwap":399},"2026-09-08",22.285,22.3149,22.1734,22.2256,-0.0932,17100.159762,22.2151,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":296,"volume":407,"transactions":408,"vwap":409},"2026-09-04",22.3,22.4,22.29,22.3188,-0.0611,19717.677584,237,22.3411,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",22.45,22.47,22.3799,0.1099,0.49,14883.614191,280,22.4283,{"date":421,"open":422,"high":404,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",22.27,22.21,0.035,0.16,18285.764573,196,22.2601,{"date":430,"open":422,"high":431,"low":383,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",22.41,22.235,-0.205,-0.91,23414.131644,505,22.2964,{"date":439,"open":412,"high":440,"low":403,"close":441,"change":442,"percent_change":212,"volume":443,"transactions":444,"vwap":445},"2026-08-31",22.48,22.44,-0.09,18856.247569,313,22.4228,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",22.74,22.7773,22.53,-0.3,-1.31,20413.423023,250,22.5734,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":211,"percent_change":259,"volume":462,"transactions":463,"vwap":464},"2026-08-27",22.89,23.1,22.8047,22.83,6461.443512,204,22.8685,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":357,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",22.9181,22.93,22.835,22.91,-0.61,13603.239056,324,22.891,{"date":476,"open":470,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",23.09,22.88,23.05,0.37,1.63,48659.552241,194,22.9978,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":416,"volume":491,"transactions":492,"vwap":493},"2026-08-24",22.64,22.7699,22.68,0.11,37692.750429,466,22.6855,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":145,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",22.685,22.52,22.57,-0.83,21624.519468,164,22.5813,{"date":504,"open":448,"high":505,"low":506,"close":507,"change":336,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",22.7683,22.71,22.76,-1.04,16984.293132,136,22.729,{"date":513,"open":514,"high":515,"low":516,"close":515,"change":116,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",22.97,23,22.82,1.37,32557.405644,206,22.943,{"date":522,"open":523,"high":507,"low":523,"close":524,"change":525,"percent_change":116,"volume":526,"transactions":527,"vwap":528},"2026-08-18",22.55,22.69,0.07,6327.311594,126,22.6785,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":357,"percent_change":534,"volume":535,"transactions":463,"vwap":536},"2026-08-17",22.77,22.771,22.62,-0.62,10505.608315,22.7009,{"date":538,"open":539,"high":458,"low":507,"close":507,"change":540,"percent_change":434,"volume":541,"transactions":542,"vwap":543},"2026-08-14",22.885,-0.21,9311.292973,179,22.8062,{"date":545,"open":546,"high":547,"low":514,"close":514,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",23.0101,23.105,0.23,1.01,5787.011372,161,23.0337,{"date":554,"open":555,"high":556,"low":448,"close":448,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",22.85,22.8899,0.06,0.26,27082.013705,163,22.7997,{"date":563,"open":564,"high":565,"low":566,"close":489,"change":567,"percent_change":568,"volume":569,"transactions":527,"vwap":570},"2026-08-11",22.8436,22.8459,22.6601,0.055,0.24,6991.315772,22.7644,{"date":572,"open":507,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",22.78,22.6,22.625,-0.285,-1.24,49166.20213,252,22.6709,{"date":582,"open":515,"high":583,"low":584,"close":470,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",23.02,22.84,0.1137,0.5,20695.363569,202,22.9102,{"date":591,"open":470,"high":592,"low":507,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",22.9399,22.7963,-0.2337,-1.01,5966.999625,134,22.7895,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",22.94,23.03,22.895,0.02,0.09,3686.418103,167,22.9965,{"date":610,"open":601,"high":611,"low":478,"close":611,"change":72,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",23.01,1.46,12818.154185,171,22.9364,{"date":617,"open":524,"high":618,"low":574,"close":489,"change":167,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",22.72,0.53,30551.917846,210,22.6592,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":595,"volume":629,"transactions":630,"vwap":631},"2026-07-31",22.65,22.42,22.56,-0.23,24258.024854,248,22.5201,{"date":633,"open":573,"high":555,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",22.75,22.79,-0.01,-0.04,15930.948182,216,22.8022,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":336,"percent_change":508,"volume":647,"transactions":648,"vwap":649},"2026-07-29",22.95,22.98,22.7234,22.8,21322.161046,258,22.794,{"date":651,"open":470,"high":477,"low":470,"close":652,"change":21,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",23.04,0.92,12458.609932,209,23.0272,{"date":658,"open":516,"high":458,"low":659,"close":461,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",22.3901,0.17,0.75,15000.449985,243,22.8091,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":490,"percent_change":416,"volume":670,"transactions":671,"vwap":672},"2026-07-24",22.67,22.7985,22.66,8885.702488,146,22.718,{"date":674,"open":498,"high":574,"low":497,"close":523,"change":336,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",-1.05,14463.100765,192,22.5646,{"date":680,"open":681,"high":470,"low":682,"close":635,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",22.86,22.73,-0.11,-0.48,16879.746547,180,22.7861,{"date":689,"open":515,"high":515,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":588,"vwap":695},"2026-07-21",22.87,22.9,-0.18,-0.78,25820.121889,22.9194,{"date":697,"open":698,"high":698,"low":611,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",23.24,23.08,-0.22,-0.94,30605.401693,431,23.1311,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":605,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",23.49,23.524,23.2811,23.3,0.39,12315.720606,193,23.4062,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":346,"percent_change":451,"volume":720,"transactions":721,"vwap":722},"2026-07-16",23.14,23.2999,23.21,14724.517832,195,23.2018,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":425,"percent_change":140,"volume":728,"transactions":729,"vwap":730},"2026-07-15",23.2052,23.37,23.28,3836.40141,138,23.3035,{"date":732,"open":733,"high":727,"low":459,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",23.1506,23.12,0.1261,0.55,22095.268044,166,23.1933,{"date":741,"open":734,"high":742,"low":468,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":270,"vwap":747},"2026-07-13",23.16,22.9939,-0.2061,-0.89,29278.832857,23.0449,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":239,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-10",23.27,23.35,23.2,-0.51,6600,{"date":756,"open":719,"high":751,"low":719,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",23.32,0.18,0.78,24000,{"date":762,"open":763,"high":719,"low":764,"close":717,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":717},"2026-07-08",23.18,23.030001,-0.16,-0.69,21100,{"date":769,"open":770,"high":771,"low":710,"close":710,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":710},"2026-07-07",23.5,23.53,-0.37,-1.56,13300,{"date":776,"open":777,"high":778,"low":779,"close":778,"change":191,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",23.63,23.67,23.54,0.04,14100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":780,"percent_change":660,"volume":788,"transactions":9,"vwap":787},"2026-07-02",23.59,23.81,23.58,23.66,28700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":239,"percent_change":753,"volume":795,"transactions":9,"vwap":794},"2026-07-01",23.57,23.74,23.56,23.62,16200,{"date":797,"open":798,"high":799,"low":792,"close":792,"change":212,"percent_change":800,"volume":801,"transactions":9,"vwap":792},"2026-06-30",23.99,24.02,-1.66,21400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-29",24.07,24.15,24.040001,24.14,0,30600,{"date":811,"open":812,"high":807,"low":812,"close":807,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":807},"2026-06-26",23.98,0.19,0.79,39600,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":780,"percent_change":660,"volume":767,"transactions":9,"vwap":820},"2026-06-25",24.049999,24.12,23.95,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-24",23.8,23.96,23.78,23.91,0.4,1.7,22600,{"date":831,"open":793,"high":832,"low":833,"close":834,"change":683,"percent_change":37,"volume":835,"transactions":9,"vwap":834},"2026-06-23",23.6,23.44,23.51,10800,{"date":837,"open":838,"high":839,"low":791,"close":794,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":794},"2026-06-22",23.68,23.72,-0.28,-1.17,29500,{"date":844,"open":845,"high":806,"low":785,"close":846,"change":548,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-18",23.88,23.9,0.97,33100,{"date":850,"open":799,"high":851,"low":777,"close":778,"change":111,"percent_change":852,"volume":853,"transactions":9,"vwap":778},"2026-06-17",24.1,-1.62,19600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":813,"percent_change":860,"volume":774,"transactions":9,"vwap":859},"2026-06-16",23.94,24.11,23.93,24.059999,0.8,{"date":862,"open":824,"high":863,"low":864,"close":865,"change":192,"percent_change":21,"volume":866,"transactions":9,"vwap":865},"2026-06-15",24,23.84,23.87,17400,{"date":868,"open":869,"high":869,"low":778,"close":870,"change":211,"percent_change":347,"volume":871,"transactions":9,"vwap":870},"2026-06-12",23.83,23.82,32600,{"date":873,"open":707,"high":824,"low":707,"close":846,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":846},"2026-06-11",0.44,1.88,11800,{"date":878,"open":777,"high":777,"low":879,"close":880,"change":637,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-10",23.38,23.46,-0.17,12000,{"date":884,"open":770,"high":885,"low":886,"close":770,"change":758,"percent_change":887,"volume":888,"transactions":9,"vwap":770},"2026-06-09",23.55,23.43,0.77,42700,{"date":890,"open":834,"high":786,"low":757,"close":757,"change":239,"percent_change":753,"volume":891,"transactions":9,"vwap":757},"2026-06-08",23300,{"date":893,"open":707,"high":834,"low":894,"close":833,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":833},"2026-06-05",23.41,-0.36,-1.51,18800,{"date":899,"open":864,"high":826,"low":900,"close":823,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":823},"2026-06-04",23.79,0.08,0.34,14400,{"date":905,"open":906,"high":907,"low":787,"close":839,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":839},"2026-06-03",23.7,23.76,-0.2,-0.84,6700,{"date":912,"open":820,"high":820,"low":864,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-02",23.92,0.03,0.13,10200,{"date":918,"open":864,"high":919,"low":786,"close":919,"change":211,"percent_change":347,"volume":920,"transactions":9,"vwap":919},"2026-06-01",23.89,8600,{"date":922,"open":858,"high":859,"low":864,"close":923,"change":557,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-29",23.97,0.25,34600,{"date":927,"open":823,"high":856,"low":839,"close":826,"change":167,"percent_change":586,"volume":928,"transactions":9,"vwap":826},"2026-05-28",20000,{"date":930,"open":864,"high":865,"low":907,"close":900,"change":557,"percent_change":924,"volume":931,"transactions":9,"vwap":900},"2026-05-27",28400,{"date":933,"open":825,"high":823,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-26",23.65,23.73,0.29,1.24,28300,{"date":940,"open":834,"high":834,"low":941,"close":833,"change":780,"percent_change":660,"volume":942,"transactions":9,"vwap":833},"2026-05-22",23.25,4600,{"date":944,"open":699,"high":945,"low":699,"close":946,"change":192,"percent_change":21,"volume":947,"transactions":9,"vwap":946},"2026-05-21",23.47,23.4,19500,{"date":949,"open":644,"high":894,"low":514,"close":751,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":751},"2026-05-20",0.38,1.65,44600,{"date":954,"open":955,"high":583,"low":573,"close":514,"change":249,"percent_change":956,"volume":957,"transactions":9,"vwap":514},"2026-05-19",22.96,-1.08,28900,{"date":959,"open":960,"high":879,"low":961,"close":962,"change":637,"percent_change":881,"volume":963,"transactions":9,"vwap":962},"2026-05-18",23.31,23.15,23.22,32200,{"date":965,"open":946,"high":894,"low":719,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-15",23.26,-0.55,-2.31,20100,{"date":971,"open":824,"high":972,"low":785,"close":785,"change":346,"percent_change":973,"volume":974,"transactions":9,"vwap":785},"2026-05-14",24.01,-0.29,9600,{"date":976,"open":846,"high":846,"low":900,"close":845,"change":172,"percent_change":977,"volume":978,"transactions":9,"vwap":845},"2026-05-13",-0.13,38200,{"date":980,"open":863,"high":863,"low":981,"close":826,"change":540,"percent_change":982,"volume":983,"transactions":9,"vwap":826},"2026-05-12",23.86,-0.87,12100,{"date":985,"open":986,"high":986,"low":819,"close":819,"change":336,"percent_change":987,"volume":988,"transactions":9,"vwap":819},"2026-05-11",24.29,-0.99,59800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":490,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-08",24.42,24.47,24.32,24.36,0.45,31700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":881,"percent_change":1003,"volume":842,"transactions":9,"vwap":1002},"2026-05-07",24.58,24.59,24.21,24.25,-0.7,{"date":1005,"open":1006,"high":1007,"low":1008,"close":991,"change":902,"percent_change":1009,"volume":1010,"transactions":9,"vwap":991},"2026-05-06",24.37,24.49,24.35,1.41,16900,{"date":1012,"open":804,"high":805,"low":1013,"close":1014,"change":901,"percent_change":72,"volume":1015,"transactions":9,"vwap":1014},"2026-05-05",24.030001,24.08,22400,{"date":1017,"open":1018,"high":1018,"low":865,"close":863,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":863},"2026-05-04",24.19,-0.26,-1.07,27900,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":557,"percent_change":924,"volume":1027,"transactions":9,"vwap":1026},"2026-05-01",24.24,24.48,24.26,5100,{"date":1029,"open":1024,"high":986,"low":1030,"close":1031,"change":901,"percent_change":72,"volume":1032,"transactions":9,"vwap":1031},"2026-04-30",24.16,24.2,29300,{"date":1034,"open":986,"high":986,"low":851,"close":819,"change":347,"percent_change":1035,"volume":1036,"transactions":9,"vwap":819},"2026-04-29",-1.35,7700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":346,"percent_change":973,"volume":853,"transactions":9,"vwap":1040},"2026-04-28",24.41,24.45,24.28,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":881,"percent_change":766,"volume":1048,"transactions":9,"vwap":1047},"2026-04-27",24.6,24.67,24.51,24.52,23400,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":915,"percent_change":619,"volume":1054,"transactions":9,"vwap":1053},"2026-04-24",24.53,24.73,24.69,11700,{"date":1056,"open":1057,"high":1057,"low":1025,"close":1058,"change":765,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-23",24.74,24.56,-0.65,7600,{"date":1062,"open":1063,"high":1063,"low":1045,"close":1064,"change":192,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-22",24.86,24.72,0.2,8200,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1045,"change":973,"percent_change":1071,"volume":781,"transactions":9,"vwap":1045},"2026-04-21",24.87,24.65,-1.16,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":66,"percent_change":908,"volume":1078,"transactions":9,"vwap":1077},"2026-04-20",25.02,25.030001,24.85,24.96,36600,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":902,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-17",24.97,25.1,25.01,1.38,19400,{"date":1087,"open":1063,"high":1063,"low":1088,"close":1045,"change":357,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1045},"2026-04-16",24.63,-0.56,34900,{"date":1092,"open":1076,"high":1063,"low":1093,"close":1094,"change":977,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-15",24.76,24.81,-0.52,8100,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1065,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-14",24.68,24.95,24.94,0.81,4000,{"date":1105,"open":999,"high":1057,"low":1046,"close":1057,"change":1106,"percent_change":202,"volume":1107,"transactions":9,"vwap":1057},"2026-04-13",0.15,10100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1000,"change":239,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1000},"2026-04-10",24.66,24.7,24.57,-0.49,27800,{"date":1116,"open":1070,"high":1063,"low":1044,"close":1117,"change":636,"percent_change":637,"volume":1118,"transactions":9,"vwap":1117},"2026-04-09",24.71,17200,{"date":1120,"open":1063,"high":1121,"low":1070,"close":1064,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1064},"2026-04-08",24.91,0.14,0.57,13200,{"date":1126,"open":991,"high":1127,"low":1002,"close":999,"change":1122,"percent_change":1123,"volume":1010,"transactions":9,"vwap":999},"2026-04-07",24.62,{"date":1129,"open":991,"high":1130,"low":1131,"close":1132,"change":881,"percent_change":766,"volume":1133,"transactions":9,"vwap":1132},"2026-04-06",24.5,24.38,24.44,17500,{"date":1135,"open":1132,"high":1110,"low":1132,"close":1136,"change":1122,"percent_change":1123,"volume":1137,"transactions":9,"vwap":1136},"2026-04-02",24.61,9700,{"date":1139,"open":1047,"high":1140,"low":1006,"close":992,"change":637,"percent_change":765,"volume":1141,"transactions":9,"vwap":992},"2026-04-01",24.64,53000,{"date":1143,"open":1112,"high":1117,"low":1025,"close":1046,"change":490,"percent_change":995,"volume":1144,"transactions":9,"vwap":1046},"2026-03-31",53400,{"date":1146,"open":994,"high":1047,"low":993,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-30",24.4,0.48,2.01,52200,{"date":1152,"open":1153,"high":806,"low":1153,"close":913,"change":172,"percent_change":977,"volume":1154,"transactions":9,"vwap":913},"2026-03-27",23.71,27000,{"date":1156,"open":1041,"high":1157,"low":913,"close":820,"change":1089,"percent_change":1158,"volume":1159,"transactions":9,"vwap":820},"2026-03-26",24.33,-2.28,33300,{"date":1161,"open":1046,"high":1112,"low":1131,"close":1046,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1046},"2026-03-25",0.32,1.32,20600,{"date":1166,"open":819,"high":1157,"low":863,"close":1018,"change":111,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1018},"2026-03-24",-1.59,48100,{"date":1170,"open":1171,"high":1140,"low":1172,"close":999,"change":230,"percent_change":1173,"volume":1174,"transactions":9,"vwap":999},"2026-03-23",24.46,24.39,0.9,18500,{"date":1176,"open":1111,"high":1111,"low":986,"close":994,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":994},"2026-03-20",-0.66,-2.64,54500,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1074,"change":191,"percent_change":780,"volume":1184,"transactions":9,"vwap":1074},"2026-03-19",24.8,25.049999,29000,{"date":1186,"open":1187,"high":1188,"low":1083,"close":1083,"change":259,"percent_change":1189,"volume":916,"transactions":9,"vwap":1083},"2026-03-18",25.26,25.28,-1.38,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":915,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-17",25.31,25.41,25.29,25.36,0.52,93000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":116,"percent_change":937,"volume":1204,"transactions":9,"vwap":1203},"2026-03-16",25.25,25.3,25.11,25.23,36500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":442,"percent_change":895,"volume":1211,"transactions":9,"vwap":1210},"2026-03-13",25.13,25.19,24.9,24.92,12900,{"date":1213,"open":1202,"high":1214,"low":1100,"close":1083,"change":249,"percent_change":987,"volume":1215,"transactions":9,"vwap":1083},"2026-03-12",25.21,16000,{"date":1217,"open":1218,"high":1219,"low":1187,"close":1187,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1187},"2026-03-11",25.44,25.47,-0.34,-1.33,37000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-10",25.81,25.87,25.6,-0.31,-1.2,14600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":924,"percent_change":847,"volume":1237,"transactions":9,"vwap":1236},"2026-03-09",25.62,25.94,25.5,25.91,41500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":66,"percent_change":145,"volume":1244,"transactions":9,"vwap":1243},"2026-03-06",25.48,25.85,25.45,25.66,71800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":296,"percent_change":508,"volume":1251,"transactions":9,"vwap":1250},"2026-03-05",25.7,25.77,25.63,25.71,68700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-04",26.049999,26.1,25.92,25.98,-0.15,-0.57,9200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":346,"percent_change":296,"volume":1267,"transactions":9,"vwap":1266},"2026-03-03",25.84,26.23,25.82,26.13,38300,{"date":1269,"open":1270,"high":1270,"low":1255,"close":1271,"change":753,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-02",26.44,26.2,-1.91,75300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-27",26.63,26.76,26.61,26.71,0.27,1.02,44800,{"date":1284,"open":1285,"high":1270,"low":1285,"close":1270,"change":558,"percent_change":1286,"volume":1021,"transactions":9,"vwap":1270},"2026-02-26",26.27,0.99,{"date":1288,"open":1289,"high":1285,"low":1289,"close":1290,"change":1291,"percent_change":277,"volume":1292,"transactions":9,"vwap":1290},"2026-02-25",26.14,26.18,-0.1,12600,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":346,"percent_change":296,"volume":1298,"transactions":9,"vwap":1297},"2026-02-24",26.36,26.25,26.28,61200,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":969,"transactions":9,"vwap":1303},"2026-02-23",26.09,26.38,26.35,0.28,1.07,{"date":1307,"open":1308,"high":1301,"low":1309,"close":1310,"change":808,"percent_change":808,"volume":1311,"transactions":9,"vwap":1310},"2026-02-20",26.08,25.95,26.07,44000,{"date":1313,"open":1314,"high":1255,"low":1257,"close":1310,"change":914,"percent_change":167,"volume":882,"transactions":9,"vwap":1310},"2026-02-19",25.99,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":357,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-18",26.01,26.15,25.97,26.040001,-0.53,39900,{"date":1324,"open":1325,"high":1296,"low":1289,"close":1290,"change":1326,"percent_change":211,"volume":1327,"transactions":9,"vwap":1290},"2026-02-17",26.24,-0.02,30800,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1271,"change":1280,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1271},"2026-02-13",26.11,26.22,1.04,13500,{"date":1335,"open":1336,"high":1234,"low":1336,"close":1337,"change":874,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-12",25.58,25.93,1.73,18200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":765,"percent_change":534,"volume":1222,"transactions":9,"vwap":1345},"2026-02-11",25.46,25.61,25.4,25.49,{"date":1347,"open":1348,"high":1250,"low":1349,"close":1350,"change":936,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-10",25.59,25.56,25.65,1.14,14500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1195,"change":636,"percent_change":637,"volume":928,"transactions":9,"vwap":1195},"2026-02-09",25.33,25.37,25.22,{"date":1359,"open":1360,"high":1360,"low":1203,"close":1356,"change":604,"percent_change":901,"volume":1361,"transactions":9,"vwap":1356},"2026-02-06",25.42,58800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-05",25.14,25.39,25.09,25.35,0.46,1.85,38600,{"date":1372,"open":1373,"high":1081,"low":1373,"close":1373,"change":346,"percent_change":840,"volume":1036,"transactions":9,"vwap":1373},"2026-02-04",24.89,{"date":1375,"open":1373,"high":1376,"low":1094,"close":1077,"change":605,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1077},"2026-02-03",24.99,0.36,22300,{"date":1380,"open":1381,"high":1381,"low":1069,"close":1069,"change":1258,"percent_change":240,"volume":1141,"transactions":9,"vwap":1069},"2026-02-02",25.12,{"date":1383,"open":1364,"high":1364,"low":1074,"close":1074,"change":442,"percent_change":895,"volume":1141,"transactions":9,"vwap":1074},"2026-01-30",{"date":1385,"open":1081,"high":1386,"low":1100,"close":1202,"change":557,"percent_change":568,"volume":1387,"transactions":9,"vwap":1202},"2026-01-29",25.16,17600,{"date":1389,"open":1390,"high":1390,"low":1210,"close":1183,"change":442,"percent_change":895,"volume":1391,"transactions":9,"vwap":1183},"2026-01-28",25.059999,43100,{"date":1393,"open":1187,"high":1187,"low":1366,"close":1364,"change":637,"percent_change":765,"volume":1394,"transactions":9,"vwap":1364},"2026-01-27",36400,{"date":1396,"open":1397,"high":1200,"low":1398,"close":1398,"change":52,"percent_change":827,"volume":1399,"transactions":9,"vwap":1398},"2026-01-26",25.2,25.18,18900,{"date":1401,"open":1402,"high":1207,"low":1100,"close":1403,"change":525,"percent_change":1304,"volume":1404,"transactions":9,"vwap":1403},"2026-01-23",24.98,25.08,15400,{"date":1406,"open":1210,"high":1074,"low":1407,"close":1083,"change":172,"percent_change":239,"volume":1399,"transactions":9,"vwap":1083},"2026-01-22",24.88,{"date":1409,"open":1209,"high":1410,"low":1411,"close":1410,"change":568,"percent_change":847,"volume":1412,"transactions":9,"vwap":1410},"2026-01-21",25.040001,24.83,37800,{"date":1414,"open":1121,"high":1100,"low":1182,"close":1182,"change":259,"percent_change":45,"volume":1415,"transactions":9,"vwap":1182},"2026-01-20",70600,{"date":1417,"open":1355,"high":1195,"low":1207,"close":1418,"change":1419,"percent_change":297,"volume":1420,"transactions":9,"vwap":1418},"2026-01-16",25.15,-0.32,22700,{"date":1422,"open":1233,"high":1233,"low":1342,"close":1219,"change":977,"percent_change":753,"volume":1423,"transactions":9,"vwap":1219},"2026-01-15",38400,{"date":1425,"open":1349,"high":1426,"low":1349,"close":1227,"change":425,"percent_change":1427,"volume":916,"transactions":9,"vwap":1227},"2026-01-14",25.67,0.63,{"date":1429,"open":1242,"high":1430,"low":1218,"close":1218,"change":557,"percent_change":568,"volume":1431,"transactions":9,"vwap":1218},"2026-01-13",25.51,9100,{"date":1433,"open":1344,"high":1218,"low":1355,"close":1434,"change":211,"percent_change":1228,"volume":1435,"transactions":9,"vwap":1434},"2026-01-12",25.38,32100,{"date":1437,"open":1356,"high":1345,"low":1438,"close":1342,"change":604,"percent_change":901,"volume":1439,"transactions":9,"vwap":1342},"2026-01-09",25.32,22800,{"date":1441,"open":1345,"high":1442,"low":1193,"close":1218,"change":700,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1218},"2026-01-08",25.53,-0.86,34100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1243,"change":1122,"percent_change":736,"volume":1450,"transactions":9,"vwap":1243},"2026-01-07",25.68,25.69,25.57,11000,{"date":1452,"open":1342,"high":1442,"low":1195,"close":1453,"change":172,"percent_change":239,"volume":1454,"transactions":9,"vwap":1453},"2026-01-06",25.52,11400,{"date":1456,"open":1360,"high":1449,"low":1360,"close":1457,"change":660,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-05",25.55,0.67,27100,{"date":1461,"open":1442,"high":1442,"low":1195,"close":1434,"change":637,"percent_change":765,"volume":1462,"transactions":9,"vwap":1434},"2026-01-02",40500,{"date":1464,"open":1348,"high":1247,"low":1360,"close":1360,"change":973,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1360},"2025-12-31",-1.13,35100,{"date":1468,"open":1243,"high":1469,"low":1243,"close":1250,"change":346,"percent_change":296,"volume":1454,"transactions":9,"vwap":1250},"2025-12-30",25.78,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1469,"change":490,"percent_change":1474,"volume":866,"transactions":9,"vwap":1469},"2025-12-29",25.73,25.83,0.43,{"date":1476,"open":1448,"high":1477,"low":1227,"close":1426,"change":192,"percent_change":1065,"volume":1107,"transactions":9,"vwap":1426},"2025-12-26",25.75,{"date":1479,"open":1442,"high":1480,"low":1453,"close":1233,"change":813,"percent_change":661,"volume":1481,"transactions":9,"vwap":1233},"2025-12-24",25.64,6500,{"date":1483,"open":1201,"high":1219,"low":1188,"close":1484,"change":451,"percent_change":841,"volume":1485,"transactions":9,"vwap":1484},"2025-12-23",25.43,69800,{"date":1487,"open":1488,"high":1248,"low":1448,"close":1472,"change":239,"percent_change":1489,"volume":891,"transactions":9,"vwap":1472},"2025-12-22",25.74,-0.46,{"date":1491,"open":1492,"high":1236,"low":1225,"close":1241,"change":692,"percent_change":766,"volume":957,"transactions":9,"vwap":1241},"2025-12-19",25.89,{"date":1494,"open":1495,"high":1255,"low":1496,"close":1497,"change":1065,"percent_change":887,"volume":1498,"transactions":9,"vwap":1497},"2025-12-18",26.02,25.96,26.030001,9900,{"date":1500,"open":1225,"high":1501,"low":1488,"close":1473,"change":172,"percent_change":239,"volume":1502,"transactions":9,"vwap":1473},"2025-12-17",25.86,15200,{"date":1504,"open":1243,"high":1226,"low":1343,"close":1501,"change":813,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1501},"2025-12-16",0.74,51600,{"date":1508,"open":1472,"high":1241,"low":1343,"close":1426,"change":557,"percent_change":548,"volume":1509,"transactions":9,"vwap":1426},"2025-12-15",5200,{"date":1511,"open":1449,"high":1243,"low":1449,"close":1343,"change":145,"percent_change":95,"volume":1512,"transactions":9,"vwap":1343},"2025-12-12",53300,{"date":1514,"open":1314,"high":1320,"low":1515,"close":1515,"change":1326,"percent_change":211,"volume":1516,"transactions":9,"vwap":1515},"2025-12-11",25.8,22000,{"date":1518,"open":1349,"high":1241,"low":1442,"close":1265,"change":558,"percent_change":1281,"volume":1506,"transactions":9,"vwap":1265},"2025-12-10",{"date":1520,"open":1515,"high":1515,"low":1457,"close":1349,"change":357,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1349},"2025-12-09",-0.54,34500,{"date":1524,"open":1263,"high":1263,"low":1349,"close":1247,"change":1258,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1247},"2025-12-08",-0.58,29900,{"date":1528,"open":1254,"high":1254,"low":1225,"close":1241,"change":540,"percent_change":1529,"volume":1387,"transactions":9,"vwap":1241},"2025-12-05",-0.81,{"date":1531,"open":1331,"high":1331,"low":1495,"close":1532,"change":628,"percent_change":982,"volume":1533,"transactions":9,"vwap":1532},"2025-12-04",26.059999,13900,{"date":1535,"open":1536,"high":1537,"low":1290,"close":1538,"change":425,"percent_change":202,"volume":1539,"transactions":9,"vwap":1538},"2025-12-03",26.3,26.37,26.29,47200,{"date":1541,"open":1497,"high":1271,"low":1542,"close":1266,"change":192,"percent_change":813,"volume":1543,"transactions":9,"vwap":1266},"2025-12-02",26,60800,{"date":1545,"open":1546,"high":1296,"low":1310,"close":1308,"change":1547,"percent_change":852,"volume":1548,"transactions":9,"vwap":1308},"2025-12-01",26.12,-0.43,79200,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":692,"percent_change":287,"volume":1554,"transactions":9,"vwap":1553},"2025-11-28",26.67,26.46,26.51,8900,{"date":1556,"open":1557,"high":1279,"low":1558,"close":1559,"change":192,"percent_change":813,"volume":1560,"transactions":9,"vwap":1559},"2025-11-26",26.58,26.49,26.69,11200,{"date":1562,"open":1563,"high":1279,"low":1563,"close":1564,"change":758,"percent_change":1565,"volume":853,"transactions":9,"vwap":1564},"2025-11-25",26.5,26.64,0.68,{"date":1567,"open":1552,"high":1568,"low":1569,"close":1552,"change":1106,"percent_change":1123,"volume":1570,"transactions":9,"vwap":1552},"2025-11-24",26.48,26.32,35600,{"date":1572,"open":1536,"high":1303,"low":1573,"close":1574,"change":758,"percent_change":140,"volume":1575,"transactions":9,"vwap":1574},"2025-11-21",26.19,26.31,19300,{"date":1577,"open":1496,"high":1318,"low":1496,"close":1266,"change":813,"percent_change":150,"volume":853,"transactions":9,"vwap":1266},"2025-11-20",{"date":1579,"open":1497,"high":1320,"low":1226,"close":1234,"change":211,"percent_change":1228,"volume":1580,"transactions":9,"vwap":1234},"2025-11-19",40800,{"date":1582,"open":1266,"high":1266,"low":1263,"close":1495,"change":425,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1495},"2025-11-18",0.62,34400,{"date":1586,"open":1501,"high":1234,"low":1225,"close":1501,"change":780,"percent_change":1106,"volume":1587,"transactions":9,"vwap":1501},"2025-11-17",30400,{"date":1589,"open":1255,"high":1255,"low":1477,"close":1265,"change":977,"percent_change":1590,"volume":1036,"transactions":9,"vwap":1265},"2025-11-14",-0.5,{"date":1592,"open":1320,"high":1310,"low":1501,"close":1309,"change":540,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1309},"2025-11-13",-0.8,49200,{"date":1596,"open":1266,"high":1271,"low":1255,"close":1597,"change":914,"percent_change":490,"volume":774,"transactions":9,"vwap":1597},"2025-11-12",26.16,{"date":1599,"open":1290,"high":1271,"low":1301,"close":1266,"change":230,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1266},"2025-11-11",0.85,26400,{"date":1603,"open":1257,"high":1542,"low":1492,"close":1236,"change":765,"percent_change":471,"volume":1604,"transactions":9,"vwap":1236},"2025-11-10",29400,{"date":1606,"open":1309,"high":1271,"low":1309,"close":1310,"change":557,"percent_change":548,"volume":1607,"transactions":9,"vwap":1310},"2025-11-07",49500,{"date":1609,"open":1610,"high":1308,"low":1492,"close":1317,"change":711,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1317},"2025-11-06",25.9,1.52,22500,{"date":1614,"open":1226,"high":1492,"low":1233,"close":1233,"change":277,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1233},"2025-11-05",-1.46,35400,{"date":1618,"open":1496,"high":1532,"low":1496,"close":1542,"change":192,"percent_change":813,"volume":1619,"transactions":9,"vwap":1542},"2025-11-04",30100,{"date":1621,"open":1492,"high":1257,"low":1241,"close":1309,"change":636,"percent_change":637,"volume":1622,"transactions":9,"vwap":1309},"2025-11-03",53500,{"date":1624,"open":1319,"high":1310,"low":1337,"close":1496,"change":637,"percent_change":1258,"volume":1625,"transactions":9,"vwap":1496},"2025-10-31",40000,{"date":1627,"open":1501,"high":1330,"low":1473,"close":1542,"change":1291,"percent_change":277,"volume":1078,"transactions":9,"vwap":1542},"2025-10-30",{"date":1629,"open":1630,"high":1630,"low":1254,"close":1255,"change":1113,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1255},"2025-10-29",26.53,-1.84,46000,{"date":1634,"open":1552,"high":1635,"low":1552,"close":1636,"change":780,"percent_change":1106,"volume":1637,"transactions":9,"vwap":1636},"2025-10-28",26.65,26.59,21900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":808,"percent_change":808,"volume":996,"transactions":9,"vwap":1641},"2025-10-27",26.42,26.55,26.33,{"date":1644,"open":1641,"high":1557,"low":1640,"close":1641,"change":557,"percent_change":548,"volume":1612,"transactions":9,"vwap":1641},"2025-10-24",{"date":1646,"open":1647,"high":1648,"low":1558,"close":1558,"change":347,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1558},"2025-10-23",26.6,26.66,-1.23,24500,{"date":1652,"open":1277,"high":24,"low":1564,"close":24,"change":525,"percent_change":558,"volume":1653,"transactions":9,"vwap":24},"2025-10-22",45000,{"date":1655,"open":1656,"high":24,"low":1657,"close":1656,"change":167,"percent_change":995,"volume":1658,"transactions":9,"vwap":1656},"2025-10-21",26.75,26.73,32400,{"date":1660,"open":1551,"high":1551,"low":1630,"close":1276,"change":52,"percent_change":950,"volume":1661,"transactions":9,"vwap":1276},"2025-10-20",84200,{"date":1663,"open":1648,"high":1648,"low":1664,"close":1630,"change":881,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1630},"2025-10-17",26.45,-0.64,59300,{"date":1668,"open":1536,"high":1657,"low":1538,"close":1669,"change":950,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-10-16",26.7,1.44,72200,{"date":1673,"open":1674,"high":1675,"low":1538,"close":1569,"change":357,"percent_change":1321,"volume":1676,"transactions":9,"vwap":1569},"2025-10-15",26.47,26.54,12200,{"date":1678,"open":1285,"high":1674,"low":1285,"close":1552,"change":813,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1552},"2025-10-14",0.72,37500,{"date":1682,"open":1325,"high":1297,"low":1546,"close":1285,"change":780,"percent_change":1106,"volume":1683,"transactions":9,"vwap":1285},"2025-10-13",119300,{"date":1685,"open":1257,"high":1297,"low":1309,"close":1264,"change":416,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1264},"2025-10-10",1.9,59400,{"date":1689,"open":1472,"high":1248,"low":1247,"close":1488,"change":66,"percent_change":145,"volume":1015,"transactions":9,"vwap":1488},"2025-10-09",{"date":1691,"open":1337,"high":1309,"low":1248,"close":1692,"change":1326,"percent_change":211,"volume":1693,"transactions":9,"vwap":1692},"2025-10-08",25.79,5700,{"date":1695,"open":1472,"high":1492,"low":1426,"close":1225,"change":813,"percent_change":1505,"volume":1612,"transactions":9,"vwap":1225},"2025-10-07",{"date":1697,"open":1233,"high":1515,"low":1233,"close":1233,"change":628,"percent_change":745,"volume":1698,"transactions":9,"vwap":1233},"2025-10-06",93700,{"date":1700,"open":1254,"high":1254,"low":1473,"close":1241,"change":700,"percent_change":909,"volume":1701,"transactions":9,"vwap":1241},"2025-10-03",48500,{"date":1703,"open":1236,"high":1301,"low":1704,"close":1310,"change":490,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1310},"2025-10-02",25.88,0.42,63400,{"date":1708,"open":1317,"high":1532,"low":1473,"close":1496,"change":1280,"percent_change":22,"volume":1709,"transactions":9,"vwap":1496},"2025-10-01",39500,{"date":1711,"open":1263,"high":1236,"low":1448,"close":1448,"change":172,"percent_change":239,"volume":1712,"transactions":9,"vwap":1448},"2025-09-30",29800,{"date":1714,"open":1426,"high":1248,"low":1336,"close":1715,"change":1065,"percent_change":759,"volume":1459,"transactions":9,"vwap":1715},"2025-09-29",25.72,{"date":1717,"open":1442,"high":1447,"low":1342,"close":1453,"change":1718,"percent_change":628,"volume":842,"transactions":9,"vwap":1453},"2025-09-26",-0.06,{"date":1720,"open":1480,"high":1480,"low":1345,"close":1336,"change":881,"percent_change":1177,"volume":1721,"transactions":9,"vwap":1336},"2025-09-25",24200,{"date":1723,"open":1704,"high":1704,"low":1472,"close":1477,"change":628,"percent_change":745,"volume":1724,"transactions":9,"vwap":1477},"2025-09-24",50100,{"date":1726,"open":1256,"high":1495,"low":1225,"close":1257,"change":914,"percent_change":167,"volume":1370,"transactions":9,"vwap":1257},"2025-09-23",{"date":1728,"open":1289,"high":1289,"low":1309,"close":1309,"change":765,"percent_change":471,"volume":1712,"transactions":9,"vwap":1309},"2025-09-22",{"date":1730,"open":1310,"high":1318,"low":1317,"close":1330,"change":172,"percent_change":683,"volume":1731,"transactions":9,"vwap":1330},"2025-09-19",92100,{"date":1733,"open":1546,"high":1296,"low":1320,"close":1289,"change":296,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1289},"2025-09-18",-1.02,71000,{"date":1737,"open":1738,"high":1739,"low":1642,"close":1740,"change":700,"percent_change":499,"volume":1741,"transactions":9,"vwap":1740},"2025-09-17",26.74,26.85,26.41,65600,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1276,"change":192,"percent_change":813,"volume":1746,"transactions":9,"vwap":1276},"2025-09-16",26.57,26.68,27700,{"date":1748,"open":1647,"high":1564,"low":1630,"close":1557,"change":490,"percent_change":1705,"volume":1539,"transactions":9,"vwap":1557},"2025-09-15",{"date":1750,"open":1568,"high":1563,"low":1303,"close":1674,"change":249,"percent_change":701,"volume":1751,"transactions":9,"vwap":1674},"2025-09-12",43600,{"date":1753,"open":1754,"high":178,"low":1745,"close":1754,"change":490,"percent_change":1755,"volume":1459,"transactions":9,"vwap":1754},"2025-09-11",26.72,0.41,{"date":1757,"open":1641,"high":1745,"low":1568,"close":1278,"change":548,"percent_change":1758,"volume":1604,"transactions":9,"vwap":1278},"2025-09-10",0.87,{"date":1760,"open":1557,"high":1557,"low":1537,"close":1302,"change":540,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1302},"2025-09-09",-0.79,50400,{"date":1764,"open":1765,"high":1278,"low":1568,"close":1636,"change":813,"percent_change":1679,"volume":1766,"transactions":9,"vwap":1636},"2025-09-08",26.56,65800,{"date":1768,"open":1664,"high":1630,"low":1303,"close":1769,"change":827,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-09-05",26.4,1.54,100500,{"date":1773,"open":1225,"high":1542,"low":1248,"close":1542,"change":1377,"percent_change":325,"volume":1774,"transactions":9,"vwap":1542},"2025-09-04",47900,{"date":1776,"open":1356,"high":1488,"low":1356,"close":1480,"change":548,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1480},"2025-09-03",0.91,70500,{"date":1780,"open":1781,"high":1240,"low":1355,"close":1193,"change":628,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1193},"2025-09-02",25.34,-0.9,47800,{"date":1785,"open":1243,"high":1715,"low":1349,"close":1480,"change":239,"percent_change":37,"volume":1786,"transactions":9,"vwap":1480},"2025-08-29",33200,{"date":1788,"open":1336,"high":1789,"low":1430,"close":1789,"change":660,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-08-28",25.76,0.66,43000,{"date":1793,"open":1356,"high":1348,"low":1192,"close":1348,"change":660,"percent_change":1458,"volume":1794,"transactions":9,"vwap":1348},"2025-08-27",60700,{"date":1796,"open":1438,"high":1342,"low":1188,"close":1360,"change":1122,"percent_change":736,"volume":1797,"transactions":9,"vwap":1360},"2025-08-26",455400,{"date":1799,"open":1194,"high":1367,"low":1214,"close":1188,"change":683,"percent_change":1547,"volume":1762,"transactions":9,"vwap":1188},"2025-08-25",{"date":1801,"open":1082,"high":1219,"low":1082,"close":1365,"change":950,"percent_change":1611,"volume":1391,"transactions":9,"vwap":1365},"2025-08-22",{"date":1803,"open":1364,"high":1364,"low":1804,"close":1083,"change":1019,"percent_change":1805,"volume":1215,"transactions":9,"vwap":1083},"2025-08-21",24.93,-1.03,{"date":1807,"open":1381,"high":1188,"low":1381,"close":1808,"change":915,"percent_change":1196,"volume":1809,"transactions":9,"vwap":1808},"2025-08-20",25.27,34700,{"date":1811,"open":1075,"high":1386,"low":1075,"close":1364,"change":1065,"percent_change":860,"volume":1812,"transactions":9,"vwap":1364},"2025-08-19",19000,{"date":1814,"open":1403,"high":1366,"low":1407,"close":1101,"change":442,"percent_change":895,"volume":1815,"transactions":9,"vwap":1101},"2025-08-18",74100,{"date":1817,"open":1418,"high":1397,"low":1376,"close":1075,"change":145,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1075},"2025-08-15",-0.75,23900,{"date":1821,"open":1195,"high":1195,"low":1398,"close":1357,"change":249,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1357},"2025-08-14",-0.98,42100,{"date":1825,"open":1356,"high":1826,"low":1356,"close":1219,"change":558,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1219},"2025-08-13",25.54,1.03,52000,{"date":1830,"open":1386,"high":1214,"low":1075,"close":1214,"change":808,"percent_change":808,"volume":1831,"transactions":9,"vwap":1214},"2025-08-12",36900,{"date":1833,"open":1203,"high":1438,"low":1397,"close":1214,"change":191,"percent_change":780,"volume":1834,"transactions":9,"vwap":1214},"2025-08-11",51400,{"date":1836,"open":1438,"high":1438,"low":1418,"close":1397,"change":700,"percent_change":982,"volume":1837,"transactions":9,"vwap":1397},"2025-08-08",40200,{"date":1839,"open":1345,"high":1442,"low":1344,"close":1360,"change":346,"percent_change":296,"volume":1840,"transactions":9,"vwap":1360},"2025-08-07",436500,{"date":1842,"open":1218,"high":1235,"low":1214,"close":1345,"change":637,"percent_change":765,"volume":1658,"transactions":9,"vwap":1345},"2025-08-06",{"date":1844,"open":1453,"high":1480,"low":1345,"close":1442,"change":442,"percent_change":259,"volume":1845,"transactions":9,"vwap":1442},"2025-08-05",25000,{"date":1847,"open":1343,"high":1233,"low":1484,"close":1233,"change":605,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1233},"2025-08-04",0.35,53700,{"date":1851,"open":1357,"high":1457,"low":1357,"close":1442,"change":1758,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1442},"2025-08-01",3.53,53200,{"date":1855,"open":1856,"high":1063,"low":1070,"close":1110,"change":808,"percent_change":808,"volume":1404,"transactions":9,"vwap":1110},"2025-07-31",24.75,{"date":1858,"open":1070,"high":1094,"low":1044,"close":1110,"change":540,"percent_change":909,"volume":1859,"transactions":9,"vwap":1110},"2025-07-30",27300,{"date":1861,"open":1046,"high":1069,"low":1046,"close":1069,"change":1368,"percent_change":875,"volume":1292,"transactions":9,"vwap":1069},"2025-07-29",{"date":1863,"open":1132,"high":1025,"low":1131,"close":1039,"change":1258,"percent_change":471,"volume":1864,"transactions":9,"vwap":1039},"2025-07-28",14900,{"date":1866,"open":1007,"high":1136,"low":1007,"close":1058,"change":1122,"percent_change":1123,"volume":1103,"transactions":9,"vwap":1058},"2025-07-25",{"date":1868,"open":993,"high":1869,"low":1041,"close":991,"change":977,"percent_change":1321,"volume":1870,"transactions":9,"vwap":991},"2025-07-24",24.54,19800,{"date":1872,"open":1088,"high":1099,"low":1047,"close":1873,"change":296,"percent_change":1874,"volume":903,"transactions":9,"vwap":1873},"2025-07-23",24.55,-1.09,{"date":1876,"open":1111,"high":1407,"low":1111,"close":1877,"change":230,"percent_change":106,"volume":1676,"transactions":9,"vwap":1877},"2025-07-22",24.82,{"date":1879,"open":1140,"high":1057,"low":1044,"close":1044,"change":568,"percent_change":1286,"volume":1880,"transactions":9,"vwap":1044},"2025-07-21",26000,{"date":1882,"open":1131,"high":1883,"low":986,"close":994,"change":758,"percent_change":1505,"volume":1884,"transactions":9,"vwap":994},"2025-07-18",24.43,58600,{"date":1886,"open":1026,"high":1008,"low":1887,"close":1888,"change":1718,"percent_change":249,"volume":1889,"transactions":9,"vwap":1888},"2025-07-17",24.13,24.18,10000,{"date":1891,"open":857,"high":1892,"low":859,"close":1024,"change":1065,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1024},"2025-07-16",24.27,0.83,32500,{"date":1896,"open":986,"high":1157,"low":799,"close":806,"change":1228,"percent_change":1897,"volume":1898,"transactions":9,"vwap":806},"2025-07-15",-1.27,20500,{"date":1900,"open":1008,"high":1025,"low":1892,"close":1008,"change":1326,"percent_change":211,"volume":1587,"transactions":9,"vwap":1008},"2025-07-14",{"date":1902,"open":1025,"high":1025,"low":1903,"close":1006,"change":277,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1006},"2025-07-11",24.34,-1.54,29700,{"date":1907,"open":1057,"high":1093,"low":1136,"close":1856,"change":637,"percent_change":765,"volume":1352,"transactions":9,"vwap":1856},"2025-07-10",{"date":1909,"open":1869,"high":1877,"low":1047,"close":1910,"change":1848,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-07-09",24.79,1.43,26800,{"date":1914,"open":1903,"high":1132,"low":1915,"close":1132,"change":683,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1132},"2025-07-08",24.31,-0.45,15700,{"date":1919,"open":1110,"high":1110,"low":1025,"close":1873,"change":700,"percent_change":745,"volume":1920,"transactions":9,"vwap":1873},"2025-07-07",31500,{"date":1922,"open":1093,"high":1063,"low":1099,"close":1923,"change":1228,"percent_change":577,"volume":1924,"transactions":9,"vwap":1923},"2025-07-03",24.77,33000,{"date":1926,"open":1074,"high":1403,"low":1077,"close":1403,"change":692,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1403},"2025-07-02",-0.71,37300,{"date":1930,"open":1438,"high":1344,"low":1381,"close":1187,"change":1291,"percent_change":111,"volume":1931,"transactions":9,"vwap":1187},"2025-07-01",70000,{"date":1933,"open":1203,"high":1344,"low":1364,"close":1195,"change":1304,"percent_change":88,"volume":1934,"transactions":9,"vwap":1195},"2025-06-30",32800,{"date":1936,"open":1403,"high":1192,"low":1390,"close":1403,"change":908,"percent_change":1761,"volume":1937,"transactions":9,"vwap":1403},"2025-06-27",24100,{"date":1939,"open":1940,"high":1192,"low":1082,"close":1188,"change":548,"percent_change":653,"volume":1912,"transactions":9,"vwap":1188},"2025-06-26",25.17,{"date":1942,"open":1069,"high":1082,"low":1182,"close":1183,"change":192,"percent_change":1065,"volume":1943,"transactions":9,"vwap":1183},"2025-06-25",11900,{"date":1945,"open":1111,"high":1410,"low":1070,"close":1946,"change":192,"percent_change":1065,"volume":897,"transactions":9,"vwap":1946},"2025-06-24",25,{"date":1948,"open":1209,"high":1397,"low":1209,"close":1100,"change":230,"percent_change":106,"volume":1658,"transactions":9,"vwap":1100},"2025-06-23",{"date":1950,"open":1130,"high":1076,"low":1025,"close":1052,"change":914,"percent_change":167,"volume":1951,"transactions":9,"vwap":1052},"2025-06-20",21300,{"date":1953,"open":1093,"high":1069,"low":1111,"close":1111,"change":914,"percent_change":167,"volume":1954,"transactions":9,"vwap":1111},"2025-06-18",36100,{"date":1956,"open":1883,"high":1052,"low":1131,"close":1045,"change":480,"percent_change":1611,"volume":1957,"transactions":9,"vwap":1045},"2025-06-17",20700,{"date":1959,"open":1040,"high":1873,"low":1960,"close":1960,"change":540,"percent_change":1443,"volume":897,"transactions":9,"vwap":1960},"2025-06-16",24.3,{"date":1962,"open":1070,"high":1111,"low":1008,"close":1046,"change":1228,"percent_change":59,"volume":1963,"transactions":9,"vwap":1046},"2025-06-13",36000,{"date":1965,"open":1182,"high":1877,"low":1088,"close":1877,"change":116,"percent_change":1966,"volume":801,"transactions":9,"vwap":1877},"2025-06-12",1.26,{"date":1968,"open":1147,"high":1869,"low":1008,"close":1046,"change":936,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1046},"2025-06-11",1.2,21000,{"date":1972,"open":1131,"high":1131,"low":805,"close":1973,"change":167,"percent_change":586,"volume":1292,"transactions":9,"vwap":1973},"2025-06-10",24.22,{"date":1975,"open":820,"high":1018,"low":820,"close":851,"change":915,"percent_change":1976,"volume":760,"transactions":9,"vwap":851},"2025-06-09",0.54,{"date":1978,"open":1031,"high":1024,"low":858,"close":923,"change":471,"percent_change":1979,"volume":1980,"transactions":9,"vwap":923},"2025-06-06",-2.48,37200,{"date":1982,"open":1407,"high":1407,"low":999,"close":999,"change":249,"percent_change":595,"volume":866,"transactions":9,"vwap":999},"2025-06-05",{"date":1984,"open":1051,"high":1407,"low":1130,"close":1411,"change":1976,"percent_change":1985,"volume":952,"transactions":9,"vwap":1411},"2025-06-04",2.22,{"date":1987,"open":1047,"high":1873,"low":1973,"close":986,"change":211,"percent_change":347,"volume":1954,"transactions":9,"vwap":986},"2025-06-03",{"date":1989,"open":1131,"high":1051,"low":1002,"close":1006,"change":628,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1006},"2025-06-02",-0.93,61000,{"date":1993,"open":1130,"high":1045,"low":1132,"close":1044,"change":758,"percent_change":1505,"volume":1994,"transactions":9,"vwap":1044},"2025-05-30",60500,{"date":1996,"open":1041,"high":1130,"low":1041,"close":991,"change":1304,"percent_change":1997,"volume":1658,"transactions":9,"vwap":991},"2025-05-29",1.16,{"date":1999,"open":1018,"high":1018,"low":2000,"close":807,"change":145,"percent_change":693,"volume":1032,"transactions":9,"vwap":807},"2025-05-28",24.09,{"date":2002,"open":1024,"high":1132,"low":805,"close":1157,"change":1304,"percent_change":1997,"volume":2003,"transactions":9,"vwap":1157},"2025-05-27",81000,{"date":2005,"open":1973,"high":1973,"low":863,"close":818,"change":1106,"percent_change":1427,"volume":2006,"transactions":9,"vwap":818},"2025-05-23",64700,{"date":2008,"open":784,"high":846,"low":784,"close":846,"change":558,"percent_change":2009,"volume":2010,"transactions":9,"vwap":846},"2025-05-22",1.1,31600,{"date":2012,"open":869,"high":856,"low":793,"close":2013,"change":1113,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-05-21",23.64,-2.03,56100,{"date":2017,"open":798,"high":2018,"low":826,"close":1887,"change":442,"percent_change":772,"volume":2019,"transactions":9,"vwap":1887},"2025-05-20",24.17,18700,{"date":2021,"open":2022,"high":1024,"low":2022,"close":1973,"change":442,"percent_change":772,"volume":2023,"transactions":9,"vwap":1973},"2025-05-19",23.85,47400,{"date":2025,"open":1047,"high":1058,"low":1041,"close":1915,"change":808,"percent_change":808,"volume":1391,"transactions":9,"vwap":1915},"2025-05-16",{"date":2027,"open":805,"high":993,"low":863,"close":1915,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1915},"2025-05-15",0.51,2.14,42300,{"date":2032,"open":799,"high":851,"low":900,"close":823,"change":1419,"percent_change":1221,"volume":2033,"transactions":9,"vwap":823},"2025-05-14",48200,{"date":2035,"open":1002,"high":1892,"low":972,"close":819,"change":1326,"percent_change":211,"volume":2036,"transactions":9,"vwap":819},"2025-05-13",69200,{"date":2038,"open":1031,"high":1157,"low":807,"close":807,"change":37,"percent_change":1272,"volume":2039,"transactions":9,"vwap":807},"2025-05-12",54300,{"date":2041,"open":1111,"high":1877,"low":1044,"close":1136,"change":604,"percent_change":901,"volume":2042,"transactions":9,"vwap":1136},"2025-05-09",18600,{"date":2044,"open":1381,"high":1381,"low":999,"close":1000,"change":1665,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1000},"2025-05-08",-2.54,47700,{"date":2048,"open":1366,"high":1194,"low":1403,"close":1203,"change":568,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1203},"2025-05-07",0.96,32700,{"date":2052,"open":1093,"high":1075,"low":1064,"close":1376,"change":1122,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1376},"2025-05-06",0.56,33900,{"date":2056,"open":1209,"high":1077,"low":1110,"close":1076,"change":683,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1076},"2025-05-05",-0.44,65400,{"date":2060,"open":1364,"high":1397,"low":2061,"close":1077,"change":1259,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1077},"2025-05-02",24.84,-2.23,80300,{"date":2065,"open":1234,"high":1314,"low":1195,"close":1442,"change":277,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1442},"2025-05-01",-1.47,86000,{"date":2069,"open":1789,"high":1256,"low":1243,"close":1236,"change":1106,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1236},"2025-04-30",0.58,103900,{"date":2073,"open":1342,"high":1248,"low":1242,"close":1789,"change":924,"percent_change":2074,"volume":1794,"transactions":9,"vwap":1789},"2025-04-29",0.98,{"date":182,"open":1364,"high":1430,"low":2076,"close":1430,"change":480,"percent_change":2077,"volume":1164,"transactions":9,"vwap":1430},25.07,1.47]