[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHPU":3,"homepage-market-summary":30,"stock-historical-SHPU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHPU","2026-10-07",{"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 SHOP Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2342,0.2556,"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},20.71,19.83,20.94,19.69,20.38,0.33,1.62,31278.083771,46.432,7.958,136564.2354306389,33.1,295,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 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",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},120794,35634287.328521,-42.39,"2025-08-06",[181,184,194,205,216,227,238,249,259,269,279,290,300,311,322,333,344,355,365,376,387,397,407,418,429,440,451,462,472,482,492,502,512,523,534,544,554,565,576,587,598,608,618,629,638,648,658,669,680,690,699,709,719,730,740,751,761,772,783,794,805,816,826,833,839,846,852,861,869,877,885,892,901,909,916,924,932,941,948,956,965,973,982,991,998,1007,1014,1023,1032,1041,1049,1055,1064,1071,1080,1088,1096,1104,1112,1121,1130,1137,1145,1151,1160,1164,1172,1180,1189,1197,1206,1214,1223,1232,1241,1249,1257,1263,1271,1278,1286,1295,1303,1311,1317,1323,1331,1338,1344,1351,1358,1365,1372,1378,1385,1394,1403,1411,1420,1428,1435,1443,1450,1458,1467,1475,1483,1492,1499,1508,1517,1523,1532,1541,1550,1558,1565,1569,1577,1583,1591,1597,1604,1610,1616,1622,1629,1636,1642,1649,1656,1664,1672,1681,1690,1699,1708,1716,1725,1733,1741,1748,1756,1765,1773,1781,1790,1799,1807,1816,1824,1833,1841,1848,1855,1863,1869,1877,1884,1891,1899,1908,1917,1926,1935,1942,1950,1958,1966,1974,1983,1992,2001,2010,2019,2027,2034,2042,2050,2059,2065,2074,2081,2090,2099,2107,2114,2122,2130,2138,2145,2152,2161,2169,2176,2185,2193,2202,2210,2218,2227,2236,2245,2253,2262,2271,2280,2289,2298,2306,2314,2322,2331,2340,2345,2353,2361,2368,2377,2386,2393,2401,2408,2417,2424,2432,2439,2446,2454,2462,2470,2478,2487,2495,2501,2510,2518,2526,2534,2542,2546,2554,2561,2568,2575,2583,2590,2597,2606,2614,2622,2631,2637,2645,2653],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},438,20.3667,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",20.73,20.76,20.13,1.0783,5.59,108863.850944,912,20.4764,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",17.79,19.85,17.62,19.3017,1.9831,11.45,105108.409883,779,18.8197,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",17.2,17.66,17.1001,17.3186,0.5386,3.21,55125.116173,442,17.4145,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",17.18,17.57,16.6095,16.78,0.1157,0.69,68071.24548,556,17.0665,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",16.8,17.35,16.62,16.6643,0.0563,0.34,43247.926141,461,17.0042,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",15.72,16.85,15.46,16.608,0.913,5.82,95101.152556,775,16.4078,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",14.52,15.695,14.12,0.3612,2.36,173901.66804,689,14.9769,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",15.64,15.07,15.3338,-0.6962,-4.34,102243.86572,705,15.3478,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",14.93,16.11,16.03,0.6548,4.26,93878.108454,664,15.435,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",16.31,17.37,13.932,15.3752,-1.2548,-7.55,263759.912577,1805,15.1629,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",15.9,17.12,16.63,2.0506,14.07,509215.797169,2795,16.4769,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",12.74,14.6,12.33,14.5794,1.8594,14.62,339313.062899,1812,13.5094,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",12.64,12.81,12.391,12.72,-0.0505,-0.4,50722.67089,372,12.6541,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",13.05,13.15,12.57,12.7705,-0.2401,-1.85,83956.353008,552,12.7276,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",12.885,13.57,12.84,13.0106,0.0006,0,30418.26194,322,13.1717,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",13.52,13.62,12.99,13.01,-0.8686,-6.26,66432.172635,447,13.2159,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",12.8,14.02,13.8786,1.0086,7.84,320023.036362,892,13.464,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",13.21,13.45,12.82,12.87,0.45,3.62,187363.60215,637,13.1826,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",12.09,12.909,12,12.42,-0.0703,-0.56,89214.550276,562,12.4579,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",14.78,12.34,12.4903,-1.5197,-10.85,571259.558358,2158,13.03,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",15.66,13.705,14.01,-2.54,-15.35,346991.128838,1806,14.0705,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",16.57,17.48,16.5,16.55,-0.1607,-0.96,31202.603876,319,16.9204,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",16.22,16.77,15.9225,16.7107,0.8808,5.56,38230.317185,347,16.4362,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",15.3,15.83,15.29,15.8299,0.4099,2.66,25538.241869,258,15.5505,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",16.3,16.48,15.25,15.42,-1.74,-10.14,47830.6249,401,15.9033,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",18,18.025,16.56,17.16,-1.2879,-6.98,118397.87267,601,16.9721,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":449,"vwap":471},"2026-08-28",19,19.3495,18.371,18.4479,-0.3421,-1.82,51629.348495,19.0171,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",17.8,19.14,18.79,0.94,5.27,93980.778875,581,18.7814,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",18.28,18.52,17.85,-0.95,-5.05,35860.040043,249,18.0121,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",17.9,18.9,18.8,0.9768,5.48,97624.572062,1345,18.4796,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":88,"volume":509,"transactions":510,"vwap":511},"2026-08-24",17.4,18.2,17.25,17.8232,0.1612,34670.4929,389,17.8226,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-21",17.3,17.72,16.83,17.662,0.492,2.87,29097.5279,291,17.4999,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-20",17.035,17.45,16.615,17.17,0.13,0.76,17948.313635,373,17.0658,{"date":535,"open":536,"high":196,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",17.06,16.86,17.04,-0.0283,-0.17,34433.960394,576,17.1798,{"date":545,"open":219,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",17.97,17.0012,17.0683,-0.5117,-2.91,35223.11,522,17.3744,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",18.42,18.565,17.47,17.58,-1.3108,-6.94,70725.850206,663,17.8423,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",19.995,20.01,18.7002,18.8908,-1.1509,-5.74,58011.508086,665,19.0675,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",18.61,20.0699,18.35,20.0417,1.95,10.78,165194.330123,924,19.3959,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",18.29,18.57,17.68,18.0917,-0.5183,-2.79,51501.268963,495,18.0329,{"date":599,"open":600,"high":601,"low":602,"close":578,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",19.105,19.15,18.445,-0.64,-3.32,72403.525302,524,18.7471,{"date":609,"open":610,"high":611,"low":494,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-10",18.01,19.35,19.25,0.86,4.68,114420.066871,623,19.0201,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",17.5,18.6899,17.14,18.39,0.98,5.63,187960.867343,1379,18.2104,{"date":630,"open":411,"high":631,"low":420,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-06",17.5999,17.41,0.6961,4.16,166717.215446,1401,17.1847,{"date":639,"open":494,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",18.65,16.4,16.7139,4.2139,33.71,1653586.944745,13049,17.549,{"date":649,"open":650,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-04",11.55,12.5,11.54,1.2315,10.93,281567.1565,1168,12.0818,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-03",11.98,12.16,11.22,11.2685,-0.0015,-0.01,123726.4237,624,11.5633,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",12.1,12.22,10.951,11.27,-1.1264,-9.09,58422.4139,595,11.4852,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-30",13.25,12.35,12.3964,-1.4434,-10.43,68180.31759,592,12.7676,{"date":691,"open":347,"high":692,"low":347,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",14.79,13.8398,-0.236,-1.68,46691.468855,455,14.0259,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":425,"volume":706,"transactions":707,"vwap":708},"2026-07-28",13.73,14.7999,13.63,14.0758,0.7411,116476.626089,944,14.1917,{"date":710,"open":711,"high":712,"low":713,"close":712,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",11.74,13.3347,11.72,2.4814,22.86,104374.11842,861,12.7316,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",10.659,10.97,10.5,10.8533,0.3008,2.85,57755.69129,327,10.7426,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",11.52,10.35,10.5525,-1.2944,-10.93,70003.55281,626,10.7119,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-22",12.7,12.76,11.4501,11.8469,-0.9031,-7.08,63356.17748,538,12.1279,{"date":752,"open":753,"high":754,"low":380,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-21",12.295,13.0078,12.75,-0.3458,-2.64,68667.58799,475,12.5994,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-20",13.06,13.83,12.85,13.0958,0.1955,1.52,92500.97749,511,13.4189,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-17",12.93,13.025,12.47,12.9003,-0.3074,-2.33,46921.8689,346,12.7687,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-16",13.22,13.8,12.6,13.2077,0.315,2.44,88441.160502,535,13.3632,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-15",13.6,13.65,12.46,12.8927,-0.507,-3.78,57375.45034,374,13.0634,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":814,"vwap":815},"2026-07-14",12.54,13.41,12.2924,13.3997,0.1997,1.51,86285.10101,375,13.0941,{"date":817,"open":785,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":824,"vwap":825},"2026-07-13",13.55,12.56,13.2,0.46,3.61,60662.319502,443,13.1728,{"date":827,"open":346,"high":828,"low":829,"close":302,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":302},"2026-07-10",14.41,12.73,-0.1,-0.78,120700,{"date":834,"open":835,"high":370,"low":835,"close":337,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":337},"2026-07-09",11.56,0.764,6.33,69400,{"date":840,"open":776,"high":776,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-08",11.26,12.076,-0.564,-4.46,95500,{"date":847,"open":848,"high":849,"low":807,"close":313,"change":850,"percent_change":87,"volume":851,"transactions":9,"vwap":313},"2026-07-07",12.815,13.39,0.373,87400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-06",11.94,12.51,11.4,12.267,0.117,0.96,89200,{"date":862,"open":863,"high":651,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-02",12.12,11.9,12.15,-0.428,-3.4,80400,{"date":870,"open":871,"high":872,"low":854,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-01",12.03,13,12.578,1.426,12.79,245600,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-30",10.77,11.477,11.152,0.022,0.2,100900,{"date":886,"open":378,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-29",12.39,11.13,-0.575,-4.91,139100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-26",10.92,11.865,10.85,11.705,1.052,9.88,138200,{"date":902,"open":903,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-25",11.14,11.41,10.653,-0.548,-4.89,42400,{"date":910,"open":911,"high":662,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-24",9.93,11.201,1.204,12.04,269800,{"date":917,"open":918,"high":919,"low":899,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-23",9.98,10.401,9.997,-0.103,-1.02,56700,{"date":925,"open":899,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-22",10.7,9.84,10.1,-0.171,-1.66,52500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-18",10.12,10.425,9.79,10.271,0.149,1.47,104600,{"date":942,"open":654,"high":943,"low":928,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-17",11.28,10.122,-1.034,-9.27,94100,{"date":949,"open":950,"high":856,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-16",10.99,10.94,11.156,0.164,1.49,100200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-15",10.73,11.545,10.69,10.992,0.771,7.54,117100,{"date":966,"open":960,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-12",10.736,10.025,10.221,-0.427,-4.01,182700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-11",10,10.65,9.495,10.648,0.398,3.88,106200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-10",10.29,10.62,9.92,10.25,-0.434,-4.06,108200,{"date":992,"open":976,"high":993,"low":994,"close":995,"change":996,"percent_change":167,"volume":997,"transactions":9,"vwap":995},"2026-06-09",11.93,10.055,10.684,-0.074,284300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-08",11.09,11.465,10.711,10.758,0.258,2.46,178000,{"date":1008,"open":1009,"high":711,"low":1010,"close":723,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":723},"2026-06-05",11.5,10.26,-1.37,-11.54,182500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-04",11.71,12.19,11.525,11.87,0.626,5.57,180400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-03",11.69,11.7,11.15,11.244,-0.847,-7.01,198500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-02",12.94,12.97,11.76,12.091,-1.569,-11.49,500000,{"date":1042,"open":1043,"high":1044,"low":313,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-01",12.96,13.725,13.66,1.12,8.93,560300,{"date":1050,"open":1019,"high":1051,"low":1052,"close":807,"change":530,"percent_change":1053,"volume":1054,"transactions":9,"vwap":807},"2026-05-29",12.725,11.43,6.45,723300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-28",10.37,11.8,10.33,11.78,1.624,15.99,561800,{"date":1065,"open":1066,"high":985,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-27",9.66,10.156,0.313,3.18,252700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-26",9.62,9.86,9.38,9.843,0.317,3.33,136700,{"date":1081,"open":1082,"high":1083,"low":977,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-22",10.07,10.39,9.526,-0.314,-3.19,184200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":927,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":927},"2026-05-21",9.69,10.132,9.265,-0.06,-0.61,162900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1099},"2026-05-20",9,9.9,8.84,0.73,7.96,237000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":157,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-19",9.5,9.83,9.125,9.17,-2.55,373000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-18",8.9,9.58,8.85,9.41,0.36,3.98,256700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-15",8.56,9.24,8.32,9.05,0.48,5.6,415100,{"date":1131,"open":1132,"high":1133,"low":26,"close":1134,"change":1135,"percent_change":275,"volume":1136,"transactions":9,"vwap":1134},"2026-05-14",8.25,8.62,8.57,0.35,466500,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-13",8.8,8.05,8.22,-0.81,-8.97,584200,{"date":1146,"open":1147,"high":1148,"low":1139,"close":1149,"change":106,"percent_change":488,"volume":1150,"transactions":9,"vwap":1149},"2026-05-12",9.54,9.63,9.03,602500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-11",10.54,10.66,9.49,9.51,-1.63,-14.63,825900,{"date":1161,"open":888,"high":903,"low":1162,"close":903,"change":46,"percent_change":329,"volume":1163,"transactions":9,"vwap":903},"2026-05-08",10.49,417400,{"date":1165,"open":1166,"high":856,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-07",10.48,10.44,11.35,1.185,11.66,804600,{"date":1173,"open":1174,"high":1175,"low":918,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-06",10.87,11,10.165,-0.435,-4.1,866700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-05",12.68,13.338,10.15,10.6,-4.86,-31.44,1723100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":242,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":242},"2026-05-04",15.04,15.86,14.91,-0.008,-0.05,247400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-01",14.61,15.52,14.57,15.468,1.528,10.96,95200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1195,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-30",13.89,14.21,13.34,13.94,-0.36,50100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-29",14,14.11,13.622,13.99,-0.205,-1.44,60900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-28",14.56,15.36,14.17,14.195,-0.518,-3.52,42500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-27",14.63,15.15,14.5,14.713,-0.367,-2.43,44600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":71,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":71},"2026-04-24",14.85,15.22,14.2,0.31,2.1,75000,{"date":1250,"open":1251,"high":1252,"low":1227,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-23",16.07,16.08,14.77,-1.96,-11.72,132400,{"date":1258,"open":622,"high":622,"low":455,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-22",16.73,0.19,1.15,66700,{"date":1264,"open":515,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-21",18.094999,16.421,16.54,-1.03,-5.86,145300,{"date":1272,"open":1273,"high":559,"low":1274,"close":219,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":219},"2026-04-20",16.29,16.14,0.99,5.97,80300,{"date":1279,"open":1280,"high":1281,"low":281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-17",16.33,17.08,16.58,1.01,6.49,107700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-16",16.25,16.43,15.311,15.57,-0.11,-0.7,71500,{"date":1296,"open":1297,"high":1298,"low":703,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-15",13.67,15.709,15.68,2.267,16.9,137300,{"date":1304,"open":1305,"high":1306,"low":872,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-14",13.37,13.72,13.413,0.596,4.65,186600,{"date":1312,"open":1016,"high":1313,"low":1016,"close":1314,"change":1315,"percent_change":1316,"volume":1302,"transactions":9,"vwap":1314},"2026-04-13",12.9,12.817,0.841,7.02,{"date":1318,"open":776,"high":1319,"low":1320,"close":1321,"change":1085,"percent_change":1110,"volume":1322,"transactions":9,"vwap":1321},"2026-04-10",12.49,11.57,11.976,121700,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-09",14.23,12.24,12.29,-1.808,-12.82,125500,{"date":1332,"open":433,"high":1200,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-08",13.991,14.098,0.677,5.04,79300,{"date":1339,"open":347,"high":347,"low":302,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-07",13.421,-0.399,-2.89,54600,{"date":1345,"open":786,"high":1346,"low":346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-06",14.22,13.82,0.12,0.88,35100,{"date":1352,"open":1353,"high":1216,"low":1354,"close":1355,"change":1292,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-04-02",12.92,12.32,13.7,-0.8,45600,{"date":1359,"open":1209,"high":1209,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-01",13.31,13.81,0.012,0.09,31300,{"date":1366,"open":875,"high":1211,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-31",12.2,13.798,1.498,12.18,79500,{"date":1373,"open":807,"high":1353,"low":1374,"close":1375,"change":1376,"percent_change":1093,"volume":1377,"transactions":9,"vwap":1375},"2026-03-30",12.07,12.3,-0.007,76200,{"date":1379,"open":316,"high":348,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-27",11.99,12.307,-0.845,-6.42,105900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-26",13.26,14.355,13.11,13.152,-0.688,-4.97,54700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-25",14.25,14.44,13.24,13.84,0.52,3.9,61700,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-24",14.021,13.07,13.32,-1.327,-9.06,81600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-23",14.05,14.99,13.95,14.647,1.066,7.85,64600,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-20",14.88,13.36,13.581,-1.423,-9.48,61200,{"date":1429,"open":71,"high":1430,"low":1225,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-19",15.55,15.0039997,-0.338,-2.2,87100,{"date":1436,"open":1437,"high":231,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-18",16.28,15.34,15.342,-1.064,-6.49,89500,{"date":1444,"open":442,"high":1445,"low":442,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-17",17.719,16.406,0.319,1.98,89000,{"date":1451,"open":1452,"high":1453,"low":1299,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-16",15.91,16.325,16.087,0.902,5.94,56800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-13",15.98,16.64,14.784,15.185,-0.831,-5.19,48300,{"date":1468,"open":1469,"high":514,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-12",16.42,15.93,16.016001,-0.908,-5.37,42900,{"date":1476,"open":230,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-11",18.172,16.18,16.924,0.014,0.08,83200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-10",18.08,18.14,16.61,16.91,-1.117,-6.2,110400,{"date":1493,"open":1494,"high":484,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-09",16.51,18.027,0.856,4.99,123300,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-06",17.29,18.41,16.625,17.171,-1.21,-6.58,131900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-05",16.89,18.69,16.805,18.381,1.322,7.75,210700,{"date":1518,"open":1519,"high":506,"low":444,"close":1520,"change":1521,"percent_change":1522,"volume":1087,"transactions":9,"vwap":1520},"2026-03-04",15.349,17.059,1.911,12.62,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-03",13.42,15.16,12.865,15.148,0.602,4.14,231200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-02",13.74,14.745,13.29,14.546,-0.294,-1.98,120400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-27",15.38,15.63,14.361,14.84,-1.379,-8.5,123800,{"date":1551,"open":1552,"high":1288,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-26",15.06,14.98,16.219,1.359,9.15,106000,{"date":1559,"open":1560,"high":261,"low":1325,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-25",14.32,14.86,0.81,5.77,126200,{"date":1566,"open":1216,"high":1567,"low":1361,"close":1413,"change":1292,"percent_change":831,"volume":1568,"transactions":9,"vwap":1413},"2026-02-24",14.83,131300,{"date":1570,"open":1571,"high":1452,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-23",15.81,13.794,14.16,-2.34,-14.18,163100,{"date":1578,"open":1579,"high":208,"low":1235,"close":411,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":411},"2026-02-20",15.43,0.61,3.84,205000,{"date":1584,"open":1585,"high":1586,"low":1561,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-19",14.955,16.059999,15.89,0.55,3.59,133100,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1438,"change":1595,"percent_change":1346,"volume":1596,"transactions":9,"vwap":1438},"2026-02-18",13.23,16.039,1.91,181200,{"date":1598,"open":820,"high":1599,"low":1600,"close":1601,"change":1260,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-17",14.09,12.83,13.43,1.44,151900,{"date":1605,"open":1182,"high":1210,"low":1606,"close":1398,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1398},"2026-02-13",12.14,0.44,3.44,194600,{"date":1611,"open":1612,"high":1612,"low":1168,"close":357,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":357},"2026-02-12",15.2,-2.04,-13.75,539600,{"date":1617,"open":1618,"high":1618,"low":381,"close":1546,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1546},"2026-02-11",20.19,-2.32,-13.52,1195000,{"date":1623,"open":1624,"high":1625,"low":1062,"close":456,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":456},"2026-02-10",16.12,17.461,2.278,15.31,340000,{"date":1630,"open":849,"high":1631,"low":1632,"close":1633,"change":768,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-09",15.23,13.14,14.882,11.38,133300,{"date":1637,"open":368,"high":1216,"low":765,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-06",13.362,0.206,1.57,96100,{"date":1643,"open":1644,"high":401,"low":742,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-05",13.33,13.156,-0.694,-5.01,166800,{"date":1650,"open":1651,"high":1651,"low":1600,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-04",14.33,13.85,-1.39,-9.12,139600,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-03",18.6,14.73,15.24,-3.718,-19.61,127500,{"date":1665,"open":1666,"high":1667,"low":1502,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-02",19.55,20.059999,18.958,0.328,1.76,54100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-30",21.42,21.67,18.534,18.63,-3.945,-17.48,136900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-29",22.01,22.73,20.781,22.575,1.425,6.74,45700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-28",21.43,21.93,20.8,21.15,0.441,2.13,40500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-27",20.59,20.88,20.09,20.709,0.379,1.86,20000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":383,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-26",20.64,20.889,20.26,20.33,-2.68,20100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-23",20.62,21.38,20,20.89,0.104,0.5,32400,{"date":1726,"open":1727,"high":1728,"low":186,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-22",22.14,22.4,20.786,-0.334,-1.58,39000,{"date":1734,"open":1735,"high":1736,"low":1702,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-21",23.075001,23.29,21.12,-1.857,-8.08,51000,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1343,"transactions":9,"vwap":1745},"2026-01-20",25.33,22.92,22.977,-3.918,-14.57,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-16",27.5,27.81,26.895,-0.747,-2.7,15100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-15",28.49,28.75,27.61,27.642,0.135,0.49,26300,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-14",30.5,26.22,27.507,-3.706,-11.87,53500,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1356,"volume":1780,"transactions":9,"vwap":1778},"2026-01-13",31.54,32.35,30.51,31.213,-0.252,8400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-12",29.76,31.634,29.041,31.465,1.325,4.4,18600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-09",31.42,31.735,29.695,30.14,-1.553,-4.9,25500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1802},"2026-01-08",30.94,31.693,29.95,0.624,2.01,6600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-07",30.87,32.055,30.461,31.069,-0.735,-2.31,10800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":726,"volume":1823,"transactions":9,"vwap":1821},"2026-01-06",30.49,32.07,29.12,31.804,0.881,19300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-05",28.8,31.035999,28.745,30.923,3.183,11.47,17500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":890,"volume":1840,"transactions":9,"vwap":1838},"2026-01-02",29.72,30.19,27.070999,27.74,-1.431,21000,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-31",29.87,29.171,-0.959,-3.18,7100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1465,"volume":1854,"transactions":9,"vwap":1852},"2025-12-30",30.775,31.35,30.13,-1.65,23700,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-29",32.38,31.539,31.78,-1.05,-3.2,7600,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1135,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-26",32.040001,32.83,1.08,5300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1871,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1871},"2025-12-24",32.48,32.51,32.31,-0.03,-0.09,3300,{"date":1878,"open":1879,"high":1872,"low":1880,"close":1872,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1872},"2025-12-23",32.24,31.65,-0.223,-0.68,17000,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-22",34.25,32.733,0.054,0.17,11900,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-19",31.9,33.24,32.679,1.027,3.24,29800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-18",31.48,33.9,31.15,31.652,1.822,6.11,40300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-17",31.67,32.998,29.768,29.83,-0.549,-1.81,39100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-16",28,30.38,27.68,30.379,1.222,4.19,12600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-15",31.59,32.33,29.059999,29.157,-1.589,-5.17,28800,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":162,"percent_change":1142,"volume":1941,"transactions":9,"vwap":1940},"2025-12-12",30,30.75,29,30.746,30400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":844,"volume":1949,"transactions":9,"vwap":1947},"2025-12-11",31.74,31.85,30.185,30.996,-1.448,22200,{"date":1951,"open":1952,"high":1871,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-10",28.29,28.047001,32.444,-1.958,-5.69,56500,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-09",33.55,35.37,34.402,0.712,2.11,14500,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-08",35.43,32.92,33.69,-1.132,-3.25,18800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-05",35.337,35.69,34.060001,34.822,-0.607,-1.71,18300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-04",34.53,35.796,33.75,35.429,0.971,2.82,19700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-03",32.56,34.896,32.46,34.458,1.368,4.13,16100,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-02",31.76,33.83,31.472,33.09,3.03,10.08,26900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-01",31.94,32.77,30.030001,30.059999,-4.042,-11.85,37600,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-28",34.98,34.080002,34.102,-0.438,-1.27,6900,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":1005,"volume":2033,"transactions":9,"vwap":2031},"2025-11-26",33.94,34.965,34.54,0.83,20700,{"date":2035,"open":2036,"high":2037,"low":2038,"close":644,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":644},"2025-11-25",32.67,33.8,31.31,0.891,2.71,24200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":928,"volume":2049,"transactions":9,"vwap":2047},"2025-11-24",30.17,33.048,29.58,32.819,3.01,29300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-21",28.84,30.54,27.69,29.809,1.319,4.63,42100,{"date":2060,"open":2061,"high":2061,"low":2062,"close":1758,"change":1094,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1758},"2025-11-20",32.42,28.45,-2.1,43600,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-19",27.4,29.44,27.2,29.1,2.15,7.98,27700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1348,"percent_change":371,"volume":2080,"transactions":9,"vwap":2079},"2025-11-18",26.07,27.51,25.4,26.95,28900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-17",28.2,28.9,26.36,26.83,-2.376,-8.14,43000,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-14",27.37,29.97,27.36,29.206,-0.433,-1.46,26100,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-13",32.98,28.505,29.639,-4.261,-12.57,38900,{"date":2108,"open":2109,"high":2109,"low":2110,"close":1902,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1902},"2025-11-12",35.48,33.833,-0.928,-2.66,22900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2000,"transactions":9,"vwap":2119},"2025-11-11",34.029999,35.24,33.67,34.828,-0.066,-0.19,{"date":2123,"open":2124,"high":2125,"low":2037,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-10",34,35.122,34.894,2.742,8.53,118800,{"date":2131,"open":2132,"high":2133,"low":2093,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-07",32.47,32.75,32.152,-1.609,-4.77,54400,{"date":2139,"open":2140,"high":2141,"low":1970,"close":2142,"change":2143,"percent_change":2144,"volume":2064,"transactions":9,"vwap":2142},"2025-11-06",36.67,36.79,33.761,-3.089,-8.38,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":255,"volume":1740,"transactions":9,"vwap":2150},"2025-11-05",35.23,38.52,33.19,36.85,0.85,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-04",37.17,42.37,35.91,36,-5.79,-13.85,137800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":1549,"transactions":9,"vwap":2166},"2025-11-03",43.37,44.51,40.48,41.79,-0.571,-1.35,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":22,"volume":891,"transactions":9,"vwap":2174},"2025-10-31",44.53,44.845,41.4,42.361,0.138,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-30",43.87,44.34,41.96,42.223,-2.723,-6.06,40900,{"date":2186,"open":2187,"high":25,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-29",45.33,43.73,44.946,-0.037,-0.08,47900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-28",42.46,45.245,42.14,44.983,1.933,4.49,41800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":790,"volume":2209,"transactions":9,"vwap":2207},"2025-10-27",42.995,43.765,41.91,43.049999,1.026,69800,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-24",40.14,42.8,42.023998,2.78,7.08,73000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-23",37.38,39.46,37.049999,39.244,2.198,5.93,89600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-22",37.2,37.59,35.88,37.046001,-0.322,-0.86,41300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-21",37.96,38.381,36.76,37.368,-0.939,-2.45,74900,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-20",35.84,38.4,38.307,3.068,8.71,67900,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-17",34.51,35.51,33.832,35.239,0.449,1.29,22500,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-16",36.66,38.11,34.49,34.79,0.244,0.71,69300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-15",34.15,35.5,33.78,34.546,1.419,4.28,36400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-14",31.21,33.76,29.77,33.127,-0.284,-0.85,45300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-13",33.84,34.57,32.508,33.411,1.092,3.38,46400,{"date":2299,"open":2300,"high":2301,"low":1879,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-10",38.84,39,32.319,-6.049,-15.77,96200,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-09",39.67,37.85,38.368,-1.199,-3.03,38100,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-08",38.0099983,40.0099983,39.567,2.333,6.27,53000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-07",39.29,40.52,37.098999,37.234,-1.582,-4.08,56000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-06",40,40.84,38.13,38.816,1.656,4.46,63100,{"date":2341,"open":2275,"high":2342,"low":2275,"close":2343,"change":2344,"percent_change":1182,"volume":1641,"transactions":9,"vwap":2343},"2025-10-03",37.775,37.16,4.183,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1697,"volume":2352,"transactions":9,"vwap":2350},"2025-10-02",32.5,32.99,31.58,32.977,0.687,20900,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-01",30.96,33.099998,32.29,0.38,1.19,88500,{"date":2362,"open":2363,"high":2006,"low":2364,"close":2365,"change":1875,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-09-30",31.98,30.539,31.91,-0.28,79800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-29",29.39,32.2,28.85,32,3.522,12.37,66900,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-26",29.64,30.084999,28.24,28.478,-1.323,-4.44,16300,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2033,"transactions":9,"vwap":2390},"2025-09-25",30.74,29.31,29.801,-2.35,-7.31,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1229,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-09-24",33.21,33.56,32.080002,32.151,-1.59,23000,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":1732,"transactions":9,"vwap":2405},"2025-09-23",36.13,32.32,32.669,-3.455,-9.56,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-22",34.29,36.909,33.838,36.124,1.664,4.83,23600,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":954,"volume":2423,"transactions":9,"vwap":2421},"2025-09-19",34.02,35.18,34.46,0.506,37500,{"date":2425,"open":2133,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-18",34.201,32.54,33.954,1.952,6.1,27300,{"date":2433,"open":2434,"high":2132,"low":2435,"close":2436,"change":2437,"percent_change":2032,"volume":2438,"transactions":9,"vwap":2436},"2025-09-17",32.02,31,32.0019989,0.262,22600,{"date":2440,"open":2441,"high":2441,"low":2442,"close":1944,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1944},"2025-09-16",32.86,30.95,-0.383,-1.19,35900,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":837,"volume":2453,"transactions":9,"vwap":2451},"2025-09-15",30.77,32.195,30.39,32.123,1.913,51600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":1798,"transactions":9,"vwap":2459},"2025-09-12",30.09,30.41,29.45,30.21,-0.805,-2.6,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-11",29.985,31.649,31.014999,1.261,4.24,17100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1539,"volume":2477,"transactions":9,"vwap":2475},"2025-09-10",30.18,30.86,29.62,29.754,-0.6,24100,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-09",31.030001,31.169,30.16,30.354,-1.105,-3.51,15900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2287,"volume":2494,"transactions":9,"vwap":2492},"2025-09-08",31.79,31.86,30.62,31.459,-0.269,17400,{"date":2496,"open":2490,"high":2497,"low":2498,"close":2499,"change":1308,"percent_change":1595,"volume":2500,"transactions":9,"vwap":2499},"2025-09-05",32.048,30.98,31.728,30200,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-09-04",29.8,31.2,29.025,31.132,2.127,7.33,24500,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2513,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2513},"2025-09-03",28.53,29.0049992,28.172,0.404,1.41,9400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2521},"2025-09-02",27.83,28.601,26.47,-0.951,-3.22,9600,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":1840,"transactions":9,"vwap":2531},"2025-08-29",30.3,30.31,29.070999,29.552,-0.097,-0.33,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-28",29.41,30.76,29.649,0.644,2.22,36900,{"date":2543,"open":2536,"high":2536,"low":1919,"close":2513,"change":2544,"percent_change":1011,"volume":2545,"transactions":9,"vwap":2513},"2025-08-27",-0.403,12100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2549,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2549},"2025-08-26",29.32,29.408,28.86,0.074,0.25,8700,{"date":2555,"open":2556,"high":2556,"low":2070,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-25",29.84,29.334,-0.613,-2.05,5900,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":2566,"percent_change":1102,"volume":2567,"transactions":9,"vwap":2565},"2025-08-22",28.28,30.33,29.947,2.208,24900,{"date":2569,"open":2067,"high":2570,"low":2067,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-21",28.1,27.739,-0.263,-0.94,2800,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2438,"transactions":9,"vwap":2580},"2025-08-20",28.22,28.3,27.12,28.0020008,-0.829,-2.88,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-19",30.78,28.831,-1.704,-5.58,11300,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-18",29.7,30.535,0.717,2.4,15700,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-15",30.45,30.902,29.5,29.818,-1.249,-4.02,9100,{"date":2607,"open":2608,"high":2609,"low":2053,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-14",30.567,31.38,31.066999,-2.645,-7.85,8100,{"date":2615,"open":2616,"high":2410,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-08-13",33.66,33.38,33.712,0.349,1.05,7300,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-12",32.58,33.894,32.509,33.363,0.862,2.65,13600,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2634,"change":2635,"percent_change":594,"volume":2636,"transactions":9,"vwap":2634},"2025-08-11",35,32.501,-0.934,12400,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":1613,"volume":2644,"transactions":9,"vwap":2642},"2025-08-08",33.344,33.729,33.019001,33.435,-0.697,11000,{"date":2646,"open":2247,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-08-07",36.7,32.695,34.132,-1.819,-5.06,71000,{"date":179,"open":2654,"high":2655,"low":2654,"close":2656,"change":2657,"percent_change":904,"volume":2658,"transactions":9,"vwap":2656},32.27,36.609,35.951,3.681,39200]