[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TBXU":3,"homepage-market-summary":27,"stock-historical-TBXU":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TBXU","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Biotech Top 5 Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5328,0.56816,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},37.0661,36.6685,0.3976,1.08,317.7436,45.88,25.71,2730.639410952,56.3,255,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":38},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":36},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},2711,691322.852738,39.13,"2025-10-01",[179,182,190,199,209,219,227,236,244,252,261,270,279,286,293,303,314,322,330,339,348,358,368,377,387,397,405,414,424,433,442,452,462,470,480,490,499,507,516,524,533,542,550,559,568,576,585,593,601,610,621,629,638,646,653,662,670,678,685,693,701,710,717,723,729,736,744,751,760,768,775,784,792,799,807,815,821,825,830,836,845,854,861,868,876,885,892,898,904,909,915,920,926,932,939,946,952,960,966,970,976,981,988,993,999,1005,1011,1017,1023,1030,1037,1043,1050,1056,1063,1068,1074,1079,1084,1089,1094,1099,1105,1112,1119,1125,1131,1134,1139,1144,1151,1156,1161,1166,1172,1177,1183,1187,1194,1199,1204,1207,1212,1218,1223,1229,1234,1240,1246,1253,1258,1262,1268,1274,1281,1287,1294,1300,1309,1316,1320,1326,1333,1339,1344,1349,1353,1359,1365,1371,1376,1382,1387,1393,1398,1404,1410,1416,1423,1429,1433,1440,1447,1451,1457,1464,1470,1478,1485,1490,1498,1506,1512,1517,1522,1528,1534,1537,1545,1552,1558,1562,1569,1577,1581,1587,1595,1601,1608,1614,1620,1627,1633,1640,1648,1656,1663,1671,1677,1684,1693,1701,1707,1713,1722,1730,1737,1743,1750,1756,1763,1770,1777,1783,1790,1797,1805,1811,1818,1824,1830,1836,1842,1848,1855,1861,1868,1873,1879,1883,1887,1893,1899,1907,1914],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},33,36.9597,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",36.43,-0.2815,-0.76,706.5936,52,36.5674,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",37.04,36.95,-0.9597,-2.53,799.540144,51,37.0398,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",38.6,38.67,37.9097,-1.9903,-4.99,2721.6467,75,38.4962,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",39.78,40.3601,39.9,-0.4561,-1.13,947.2087,37,40.145,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":180,"vwap":226},"2026-09-29",39.43,40.3561,0.0192,0.05,815.2997,39.6488,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":104,"volume":233,"transactions":234,"vwap":235},"2026-09-28",40.1,40.43,40.3369,-0.1937,1008.0807,49,40.218,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",40.5306,0.3776,0.94,175.0467,25,40.1477,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",40.153,0.1797,0.45,154.0433,26,40.1574,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",40.17,39.9733,-0.6779,-1.67,322.4567,28,40.2275,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":234,"vwap":269},"2026-09-22",39.8,40.98,40.6512,0.638,1.59,1655.6767,40.4929,{"date":271,"open":229,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",40.39,40.0132,0.7194,1.83,1326.607358,42,40.0655,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":250,"vwap":285},"2026-09-18",39.2938,-0.3198,-0.81,158.9967,39.6646,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":259,"vwap":292},"2026-09-17",39.6136,1.0494,2.72,94.9967,39.1632,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",38.45,38.8,38.5642,0.2752,0.72,19369.9967,63,38.6978,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",38.3,38.92,38.225,38.289,-1.0161,-2.59,17045.942696,81,38.6122,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":277,"vwap":321},"2026-09-14",38.72,39.3051,0.945,2.46,553.423197,38.7473,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":188,"vwap":329},"2026-09-11",39.06,38.3601,-0.5386,-1.38,7280.9967,39.0337,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",39.565,38.8987,-1.2541,-3.12,1006.9967,35,39.3972,{"date":340,"open":341,"high":341,"low":229,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",40.8,40.1528,-0.4968,-1.22,52849.203232,90,40.1571,{"date":349,"open":350,"high":351,"low":139,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",41.14,41.89,40.6496,-3.7337,-8.41,17505.9569,175,41.1522,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",44.7199,44.85,44.3833,-1.3767,-3.01,1697.8839,58,44.7328,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",45.67,45.76,-0.0856,-0.19,1073.5589,65,45.7729,{"date":378,"open":379,"high":22,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",44.96,44.81,45.8456,1.6736,3.79,2099.2898,53,45.5704,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",43.98,44.21,44.172,1.2475,2.91,3085.2406,95,44.0634,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":217,"vwap":404},"2026-08-31",42.65,42.9245,0.3484,0.82,1845.0175,42.6632,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",42.56,42.5761,-1.639,-3.71,374.8474,47,42.7383,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",43.81,44.375,44.2151,-0.1358,-0.31,1983.8124,39,43.9944,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":366,"vwap":432},"2026-08-26",44.71,44.35,44.3509,-0.2723,-0.61,2619.0958,44.5626,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":385,"vwap":441},"2026-08-25",44.895,44.92,44.6232,0.5524,1.25,1538.5672,44.765,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",43.8,44.0708,43.455,-0.3455,-0.78,5499.5078,87,43.6494,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",43.74,45.1,44.4163,1.0908,2.52,6138.608164,66,44.8498,{"date":463,"open":361,"high":361,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",43.3255,-1.4544,-3.25,2674.189164,86,43.8785,{"date":471,"open":472,"high":473,"low":474,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",44.74,44.7799,42.96,3.1399,7.54,4246.4658,116,44.3389,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",41.35,42.04,41.64,1.3191,3.27,28053.5754,88,41.8069,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",38.28,40.3209,2.6493,7.03,27756.1438,62,40.2967,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",37.6716,-0.6593,-1.72,73.8698,31,37.4132,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",38.98,38.3309,0.0036,0.01,4120.4998,43,38.6445,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":514,"vwap":523},"2026-08-12",38.03,38.3273,0.109,0.29,2175.8698,38.1841,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",38.18,38.2183,0.1491,0.39,6392.226,55,38.1812,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",37.89,38.0692,1.4845,4.06,1012.2244,74,37.869,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":385,"vwap":549},"2026-08-07",36.11,36.5847,0.9467,2.66,2652.2011,36.3844,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":497,"vwap":558},"2026-08-06",35.87,35.12,35.638,-0.117,-0.33,1760.0898,35.5263,{"date":560,"open":337,"high":561,"low":337,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",36.88,35.755,1.0363,2.98,9348.156989,108,36.0054,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":234,"vwap":575},"2026-08-04",34.56,34.7187,1.7387,5.27,336.260123,34.2841,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":180,"vwap":584},"2026-08-03",33.46,33.53,32.98,-1.3327,-3.88,1541.8698,33.5349,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":337,"vwap":592},"2026-07-31",34.19,34.3127,-0.0026,-0.01,225.0298,34.098,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":217,"vwap":600},"2026-07-30",32.84,34.3153,0.5214,1.54,1880.7248,33.7738,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",34.53,33.7939,-0.4559,-1.33,7290.8698,144,33.999,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",34.31,34.32,33.86,34.2498,1.5852,4.85,5913.433123,78,34.0416,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",32.6646,0.0483,0.15,187.8698,22,33.2938,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",32.87,32.6163,0.104,0.32,536.101,34,32.8833,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":531,"vwap":645},"2026-07-23",31.39,32.5123,1.2049,3.85,655.965,32.1108,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":627,"vwap":652},"2026-07-22",31.3074,-1.0347,-3.2,123.8698,31.8545,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":250,"vwap":661},"2026-07-21",32.47,32.05,32.3421,0.2168,0.67,2034.8698,32.1189,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",32.1253,-0.5795,-1.77,28.1198,19,32.4439,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-17",32.7048,-0.3918,-1.18,177.8698,27,32.3659,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":668,"vwap":684},"2026-07-16",33.0966,1.3917,4.39,40.8698,32.6178,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":439,"volume":690,"transactions":691,"vwap":692},"2026-07-15",31.32,31.7049,0.3901,313.009348,29,31.2786,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":412,"vwap":700},"2026-07-14",31.56,31.3148,-0.7161,-2.24,820.0138,31.5243,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-13",31.65,32.0309,-0.1341,-0.42,615.7126,41,31.7736,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-10",32.040001,32.165,-1.371,-4.09,2500,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-09",33.536,-0.344,-1.02,100,{"date":724,"open":587,"high":587,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-08",33.88,-1.086,-3.11,400,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",34.4,34.966,0.781,2.28,10300,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":739},"2026-07-06",32.8,34.185,32.77,-0.491,-1.42,18500,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",33.52,34.676,2.783,8.73,8000,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",31.82,32.11,31.75,31.893,-0.229,-0.71,1500,{"date":761,"open":762,"high":763,"low":764,"close":763,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":763},"2026-06-30",32.099998,32.122,31.76,0.062,0.19,1800,{"date":769,"open":655,"high":655,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-29",31.95,32.060001,0.334,1.05,800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-26",32.049999,32.12,31.205,31.726,1.172,3.84,1600,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-25",30.87,31.035,30.554,0.44,1.46,900,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":791,"transactions":9,"vwap":796},"2026-06-24",30.29,30.38,30.114,0.468,1.58,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",30.5,30.78,29.646,-0.561,-1.86,2000,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-06-22",29.74,30.207,29.516,1.151,3.96,2100,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-18",29.056,-0.711,-2.39,200,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":420,"volume":722,"transactions":9,"vwap":823},"2026-06-17",29.767,-0.093,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":789,"volume":728,"transactions":9,"vwap":828},"2026-06-16",29.91,29.86,0.13,{"date":831,"open":827,"high":827,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-15",29.73,-0.167,-0.56,600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-12",29.96,30.14,29.88,29.897,-0.07,-0.23,700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-11",29.188,30.07,29.13,29.967,1.803,6.4,3500,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",28.87,28.164,-1.444,-4.88,1200,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":835,"transactions":9,"vwap":865},"2026-06-09",29.7,29.14,29.608,-0.015,-0.05,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-08",30.57,29.47,29.623,-0.907,-2.97,2800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-05",30,30.9,29.94,30.53,1.202,4.1,5600,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":890,"percent_change":891,"volume":774,"transactions":9,"vwap":888},"2026-06-04",29.25,29.328,29.15,1.299,4.63,{"date":893,"open":676,"high":894,"low":676,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-03",28.028999,0.911,3.36,300,{"date":899,"open":676,"high":900,"low":676,"close":901,"change":902,"percent_change":903,"volume":783,"transactions":9,"vwap":901},"2026-06-02",27.2,27.118,-1.176,-4.16,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":722,"transactions":9,"vwap":906},"2026-06-01",28.294,-1.071,-3.65,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":914,"volume":897,"transactions":9,"vwap":912},"2026-05-29",29.29,29.365,-0.328,-1.1,{"date":916,"open":691,"high":917,"low":691,"close":917,"change":918,"percent_change":919,"volume":759,"transactions":9,"vwap":917},"2026-05-28",29.693,0.694,2.39,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":659,"volume":925,"transactions":9,"vwap":923},"2026-05-27",29.69,28.999,0.193,1700,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":172,"transactions":9,"vwap":929},"2026-05-26",29.11,28.806,-0.172,-0.59,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-22",29.1,28.978,0.162,0.56,500,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":791,"transactions":9,"vwap":943},"2026-05-21",28.47,28.83,28.816,0.344,1.21,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":951,"volume":835,"transactions":9,"vwap":949},"2026-05-20",28.27,28.472,0.368,1.31,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-19",28.28,28.32,28.104,0.554,2.01,3400,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":938,"transactions":9,"vwap":963},"2026-05-18",27.495,27.55,-1.56,-5.36,{"date":967,"open":928,"high":928,"low":928,"close":928,"change":968,"percent_change":969,"volume":820,"transactions":9,"vwap":928},"2026-05-15",-1.507,-4.92,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":728,"transactions":9,"vwap":973},"2026-05-14",30.635,30.617,0.093,0.3,{"date":977,"open":878,"high":978,"low":878,"close":978,"change":979,"percent_change":980,"volume":938,"transactions":9,"vwap":978},"2026-05-13",30.524,-0.334,-1.08,{"date":982,"open":505,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-12",31.38,30.858,0.908,3.03,2300,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":722,"transactions":9,"vwap":990},"2026-05-11",29.95,0.783,2.68,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":820,"transactions":9,"vwap":996},"2026-05-08",28.5,29.167,-0.046,-0.16,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":844,"transactions":9,"vwap":1002},"2026-05-07",29.28,29.213,-0.889,-2.95,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":844,"transactions":9,"vwap":1008},"2026-05-06",30.2,30.102,0.862,2.95,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":79,"volume":1016,"transactions":9,"vwap":1013},"2026-05-05",29.24,29.02,-0.232,1300,{"date":1018,"open":995,"high":1019,"low":995,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-04",29.472,0.559,1.93,1900,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1022,"transactions":9,"vwap":1027},"2026-05-01",28.86,29.08,28.913,-0.617,-2.09,{"date":1031,"open":1032,"high":1033,"low":849,"close":1034,"change":1035,"percent_change":1036,"volume":1016,"transactions":9,"vwap":1034},"2026-04-30",29.22,29.684,29.53,1.001,3.51,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":897,"transactions":9,"vwap":1040},"2026-04-29",28.24,28.529,-1.045,-3.53,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1016,"transactions":9,"vwap":1047},"2026-04-28",30.17,29.43,29.574,-0.133,-0.45,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":844,"transactions":9,"vwap":1053},"2026-04-27",29.71,29.707,-0.559,-1.85,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":716,"transactions":9,"vwap":1060},"2026-04-24",30.54,30.066,30.266,-0.963,-3.08,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":897,"transactions":9,"vwap":1065},"2026-04-23",31.229,0.388,1.26,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":897,"transactions":9,"vwap":1071},"2026-04-22",31.245,30.841,-0.257,-0.83,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":722,"transactions":9,"vwap":1076},"2026-04-21",31.098,-1.059,-3.29,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1029,"volume":897,"transactions":9,"vwap":1082},"2026-04-20",32.32,32.157,-0.686,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":722,"transactions":9,"vwap":1086},"2026-04-17",32.843,0.714,2.22,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":78,"volume":938,"transactions":9,"vwap":1092},"2026-04-16",32.69,32.129,-0.615,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":590,"volume":897,"transactions":9,"vwap":1097},"2026-04-15",32.29,32.744,-0.003,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":844,"transactions":9,"vwap":1102},"2026-04-14",32.49,32.747,0.795,2.49,{"date":1106,"open":1107,"high":712,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":774,"transactions":9,"vwap":1109},"2026-04-13",31.99,31.69,31.952,0.172,0.54,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-10",31.98,31.78,-1.102,-3.35,1100,{"date":1120,"open":1121,"high":1122,"low":778,"close":1122,"change":1123,"percent_change":1124,"volume":172,"transactions":9,"vwap":1122},"2026-04-09",32.2,32.882,0.536,1.66,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":820,"transactions":9,"vwap":1128},"2026-04-08",32.16,32.346,1.488,4.82,{"date":1132,"open":786,"high":786,"low":984,"close":984,"change":997,"percent_change":1133,"volume":722,"transactions":9,"vwap":984},"2026-04-07",-0.15,{"date":1135,"open":505,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":931,"volume":938,"transactions":9,"vwap":1137},"2026-04-06",31.08,30.904,-0.183,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":722,"transactions":9,"vwap":1141},"2026-04-02",31.087,-0.796,-2.5,{"date":1145,"open":1146,"high":777,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-01",31.96,31.883,0.523,1.67,2600,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":722,"transactions":9,"vwap":1153},"2026-03-31",31.36,1.307,4.35,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":722,"transactions":9,"vwap":1158},"2026-03-30",30.052999,0.804,2.75,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":722,"transactions":9,"vwap":1163},"2026-03-27",29.249,-1.272,-4.17,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":722,"transactions":9,"vwap":1169},"2026-03-26",30.28,30.521,-0.135,-0.44,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":820,"transactions":9,"vwap":1174},"2026-03-25",30.656,0.858,2.88,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":938,"transactions":9,"vwap":1180},"2026-03-24",29.49,29.798,-0.112,-0.37,{"date":1184,"open":827,"high":827,"low":827,"close":827,"change":1185,"percent_change":1186,"volume":835,"transactions":9,"vwap":827},"2026-03-23",0.356,1.2,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":938,"transactions":9,"vwap":1191},"2026-03-20",30.1,30.12,29.554,-0.966,-3.17,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":722,"transactions":9,"vwap":1196},"2026-03-19",30.52,-0.04,-0.13,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":722,"transactions":9,"vwap":1201},"2026-03-18",30.56,-1.557,-4.85,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":556,"percent_change":721,"volume":722,"transactions":9,"vwap":1206},"2026-03-17",32.117,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":722,"transactions":9,"vwap":1209},"2026-03-16",32.447,0.164,0.51,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":820,"transactions":9,"vwap":1215},"2026-03-13",32.51,32.283,-0.41,-1.25,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":897,"transactions":9,"vwap":1220},"2026-03-12",32.693,-1.664,-4.84,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":844,"transactions":9,"vwap":1226},"2026-03-11",34.67,34.357,-0.472,-1.36,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":820,"transactions":9,"vwap":1231},"2026-03-10",34.829,1.049,3.11,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":728,"transactions":9,"vwap":1237},"2026-03-09",32.41,33.78,1.32,4.07,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":980,"volume":728,"transactions":9,"vwap":1243},"2026-03-06",32.42,32.46,32.39,-0.355,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":938,"transactions":9,"vwap":1250},"2026-03-05",33.56,33.69,32.815,-2.068,-5.93,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":722,"transactions":9,"vwap":1255},"2026-03-04",34.883,0.62,1.81,{"date":1259,"open":636,"high":1260,"low":636,"close":1260,"change":1261,"percent_change":903,"volume":728,"transactions":9,"vwap":1260},"2026-03-03",34.263,-1.487,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1072,"percent_change":758,"volume":844,"transactions":9,"vwap":1267},"2026-03-02",36.09,36.099998,35.49,35.75,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":820,"transactions":9,"vwap":1271},"2026-02-27",35.25,36.007,1.469,4.25,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1150,"transactions":9,"vwap":1278},"2026-02-26",34.69,33.85,34.538,-1.64,-4.53,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":844,"transactions":9,"vwap":1284},"2026-02-25",36.66,36.178,-0.182,-0.5,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":835,"transactions":9,"vwap":1291},"2026-02-24",36.42,36.29,36.36,0.063,0.17,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":119,"volume":835,"transactions":9,"vwap":1298},"2026-02-23",36.44,36.27,36.297,-0.043,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-20",35.79,36.41,35.11,36.34,0.128,0.35,4600,{"date":1310,"open":184,"high":184,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-19",36.060001,36.212,-0.55,-1.5,3900,{"date":1317,"open":184,"high":1318,"low":184,"close":1318,"change":1319,"percent_change":1171,"volume":728,"transactions":9,"vwap":1318},"2026-02-18",36.762,-0.163,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":938,"transactions":9,"vwap":1323},"2026-02-17",36.71,36.925,-0.109,-0.29,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":987,"transactions":9,"vwap":1330},"2026-02-13",37.07,37.69,37.034,1.433,4.03,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":93,"volume":1338,"transactions":9,"vwap":1336},"2026-02-12",35.69,35.601,-0.278,1400,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":538,"volume":791,"transactions":9,"vwap":1342},"2026-02-11",34.76,35.879,1.399,{"date":1345,"open":552,"high":552,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":938,"transactions":9,"vwap":1346},"2026-02-10",34.48,-1.568,-4.35,{"date":1350,"open":1267,"high":1351,"low":1267,"close":1351,"change":1352,"percent_change":742,"volume":1022,"transactions":9,"vwap":1351},"2026-02-09",36.048,-0.519,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":774,"transactions":9,"vwap":1356},"2026-02-06",36.47,36.567,1.76,5.06,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":844,"transactions":9,"vwap":1362},"2026-02-05",35.72,34.807,-0.513,-1.45,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":759,"transactions":9,"vwap":1368},"2026-02-04",34.79,35.32,1.775,5.29,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":843,"volume":897,"transactions":9,"vwap":1374},"2026-02-03",33.81,33.545,-0.076,{"date":1377,"open":1378,"high":1373,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":728,"transactions":9,"vwap":1379},"2026-02-02",33.79,33.621,0.422,1.27,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":820,"transactions":9,"vwap":1384},"2026-01-30",33.199,-0.227,-0.68,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":44,"volume":728,"transactions":9,"vwap":1391},"2026-01-29",33.586,33.63,33.426,-0.072,{"date":1394,"open":1378,"high":1378,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":774,"transactions":9,"vwap":1395},"2026-01-28",33.498,-0.967,-2.81,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":791,"transactions":9,"vwap":1401},"2026-01-27",34.049999,34.465,0.907,2.7,{"date":1405,"open":580,"high":1406,"low":580,"close":1407,"change":1408,"percent_change":1409,"volume":844,"transactions":9,"vwap":1407},"2026-01-26",33.6,33.558,1.039,3.2,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":897,"transactions":9,"vwap":1413},"2026-01-23",32.64,32.519,0.21,0.65,{"date":1417,"open":1418,"high":1101,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":172,"transactions":9,"vwap":1420},"2026-01-22",32.09,31.6,32.309,0.733,2.32,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":897,"transactions":9,"vwap":1426},"2026-01-21",30.495,31.576,1.831,6.16,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1307,"volume":722,"transactions":9,"vwap":1431},"2026-01-20",29.745,0.105,{"date":1434,"open":1435,"high":1436,"low":871,"close":1437,"change":1438,"percent_change":1439,"volume":791,"transactions":9,"vwap":1437},"2026-01-16",29.58,29.705,29.64,0.144,0.49,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":1118,"transactions":9,"vwap":1444},"2026-01-15",29.78,29.85,29.496,-0.583,-1.94,{"date":1448,"open":1045,"high":1045,"low":880,"close":1449,"change":1450,"percent_change":1293,"volume":791,"transactions":9,"vwap":1449},"2026-01-14",30.079,0.052,{"date":1452,"open":1453,"high":1190,"low":1053,"close":1454,"change":1455,"percent_change":1456,"volume":791,"transactions":9,"vwap":1454},"2026-01-13",30.08,30.027,-0.279,-0.92,{"date":1458,"open":848,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":925,"transactions":9,"vwap":1461},"2026-01-12",30.312,29.8,30.306,-0.341,-1.11,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1314,"volume":1469,"transactions":9,"vwap":1467},"2026-01-09",31.79,30.647,-0.468,4300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-08",32.5,32.59,31.115,-1.805,-5.48,8600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1481,"change":1483,"percent_change":1484,"volume":1315,"transactions":9,"vwap":1481},"2026-01-07",32.43,32.92,32.15,2.021,6.54,{"date":1486,"open":801,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":1130,"volume":987,"transactions":9,"vwap":1487},"2026-01-06",30.899,30.377,1.422,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-05",30.19,29.01,29.477,-1.429,-4.62,6500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":925,"transactions":9,"vwap":1503},"2026-01-02",31.15,31.208,30.85,30.906,-0.159,-0.51,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":114,"volume":844,"transactions":9,"vwap":1510},"2025-12-31",30.91,31.23,31.065001,-0.1,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":820,"transactions":9,"vwap":1514},"2025-12-30",31.165,-0.295,-0.94,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":503,"volume":938,"transactions":9,"vwap":1520},"2025-12-29",32.0099983,31.46,-0.549,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":283,"volume":925,"transactions":9,"vwap":1526},"2025-12-26",32.3,31.797,32.0089989,-0.261,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":835,"transactions":9,"vwap":1531},"2025-12-24",32.226,32.27,0.343,1.07,{"date":1535,"open":1115,"high":1127,"low":1115,"close":1536,"change":1299,"percent_change":1198,"volume":774,"transactions":9,"vwap":1536},"2025-12-23",31.927,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":172,"transactions":9,"vwap":1542},"2025-12-22",31.84,32.0050011,31.787,31.97,0.43,1.36,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":716,"transactions":9,"vwap":1549},"2025-12-19",31.21,31.77,31.54,1.091,3.58,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":99,"volume":1022,"transactions":9,"vwap":1556},"2025-12-18",30.64,30.35,30.449,-0.091,{"date":1559,"open":1560,"high":1058,"low":1561,"close":1058,"change":1293,"percent_change":937,"volume":774,"transactions":9,"vwap":1058},"2025-12-17",30.527,30.36,{"date":1563,"open":1190,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":51,"volume":1568,"transactions":9,"vwap":1566},"2025-12-16",30.601,30.09,30.37,-0.203,2900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":783,"transactions":9,"vwap":1574},"2025-12-15",30.71,30.719,30.27,30.573,0.507,1.69,{"date":1578,"open":1201,"high":1201,"low":1579,"close":1059,"change":1313,"percent_change":1580,"volume":860,"transactions":9,"vwap":1059},"2025-12-12",29.79,-1.8,{"date":1582,"open":828,"high":1583,"low":828,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-11",30.616,0.864,2.9,3100,{"date":1588,"open":934,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-10",29.76,27.68,29.752,0.555,1.9,12200,{"date":1596,"open":1442,"high":1442,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-09",29.197,-1.138,-3.75,4200,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-08",32,30.335,-1.826,-5.68,7600,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":1022,"transactions":9,"vwap":1611},"2025-12-05",33.26,32.161,-0.941,-2.84,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1568,"transactions":9,"vwap":1617},"2025-12-04",34.39,33.102,-0.786,-2.32,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":564,"volume":1626,"transactions":9,"vwap":1624},"2025-12-03",33.060001,33.895,33.888,0.982,3200,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":951,"volume":759,"transactions":9,"vwap":1631},"2025-12-02",32.38,32.94,32.906,0.427,{"date":1634,"open":1635,"high":725,"low":1243,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-01",33.77,32.479,-1.294,-3.83,10800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":843,"volume":1647,"transactions":9,"vwap":1645},"2025-11-28",33.783,33.89,33.625,33.773,-0.079,3700,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-26",33.34,34.46,33.852,0.588,1.77,6300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1659,"change":1661,"percent_change":1662,"volume":767,"transactions":9,"vwap":1659},"2025-11-25",33.0099983,33.264,32.95,0.976,3.02,{"date":1664,"open":1660,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-24",33.040001,32.155,32.288,-0.238,-0.73,6600,{"date":1672,"open":1480,"high":1673,"low":1674,"close":1675,"change":1575,"percent_change":798,"volume":1676,"transactions":9,"vwap":1675},"2025-11-21",33.2,32.36,32.526,5800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":555,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-20",32.775,33.068001,32.019001,-0.36,5700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-19",32.86,32.88,31.9,32.136,-0.96,-2.9,9100,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-18",31.27,33.12,33.096001,0.96,2.99,17400,{"date":1702,"open":1603,"high":1703,"low":1539,"close":1689,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1689},"2025-11-17",32.62,0.519,1.64,9800,{"date":1708,"open":755,"high":1709,"low":1710,"close":1711,"change":1646,"percent_change":160,"volume":1712,"transactions":9,"vwap":1711},"2025-11-14",32.153,31.29,31.617,6800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-13",31.67,38.89,30.999,31.696,0.442,1.41,33000,{"date":1723,"open":1724,"high":1725,"low":1502,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-12",31.17,31.64,31.254,0.382,1.24,4900,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-11",29.31,30.872,1.73,5.94,9500,{"date":1738,"open":849,"high":1001,"low":1739,"close":1740,"change":1532,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-10",28.97,29.142,1.19,4100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1746,"change":1748,"percent_change":165,"volume":1749,"transactions":9,"vwap":1746},"2025-11-07",28.75,28.799,28.26,-0.201,2200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":691,"change":1755,"percent_change":1543,"volume":1022,"transactions":9,"vwap":691},"2025-11-06",28.81,29.21,28.63,0.124,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":767,"transactions":9,"vwap":1760},"2025-11-05",27.83,29.195,28.876,1.228,4.44,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-04",28.46,27.648,-0.463,-1.65,3800,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1619,"volume":1776,"transactions":9,"vwap":1774},"2025-11-03",28.13,27.59,28.111,-0.669,2400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":1422,"volume":759,"transactions":9,"vwap":1780},"2025-10-31",28.38,28.78,27.725,0.652,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":806,"transactions":9,"vwap":1787},"2025-10-30",28.42,28.07,28.128,-0.602,-2.1,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":590,"volume":1568,"transactions":9,"vwap":1795},"2025-10-29",28.66,29.381,28.48,28.73,-0.004,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1800},"2025-10-28",28.2,28.734,28.11,1.058,3.82,4700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":1810,"percent_change":1238,"volume":814,"transactions":9,"vwap":1808},"2025-10-27",27.3,27.676,27.264,0.36,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":143,"volume":1749,"transactions":9,"vwap":1816},"2025-10-24",27.37,27.565,27.27,27.316,-0.006,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":759,"transactions":9,"vwap":1821},"2025-10-23",28.77,27.322,-0.496,-1.78,{"date":1825,"open":1772,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":767,"transactions":9,"vwap":1827},"2025-10-22",28.481,27.818,-0.564,-1.99,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1171,"volume":759,"transactions":9,"vwap":1834},"2025-10-21",28.51,28.02,28.382,-0.125,{"date":1837,"open":1799,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":267,"volume":716,"transactions":9,"vwap":1840},"2025-10-20",28.6,28.040001,28.507,0.446,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":820,"transactions":9,"vwap":1845},"2025-10-17",27.75,28.061001,0.948,3.5,{"date":1849,"open":1590,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1414,"volume":1854,"transactions":9,"vwap":1852},"2025-10-16",27.99,26.965,27.113,0.058,2700,{"date":1856,"open":1857,"high":1590,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1683,"transactions":9,"vwap":1858},"2025-10-15",26.95,27.055,0.037,0.14,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1867,"volume":783,"transactions":9,"vwap":1865},"2025-10-14",26.3,27.11,27.018,0.498,1.88,{"date":1869,"open":23,"high":1870,"low":23,"close":1870,"change":1871,"percent_change":1872,"volume":1626,"transactions":9,"vwap":1870},"2025-10-13",26.52,0.235,0.89,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":327,"volume":835,"transactions":9,"vwap":1877},"2025-10-10",26.346,26.272,26.285,-0.368,{"date":1880,"open":676,"high":676,"low":1881,"close":1881,"change":1882,"percent_change":44,"volume":716,"transactions":9,"vwap":1881},"2025-10-09",26.653,-0.056,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1319,"percent_change":430,"volume":791,"transactions":9,"vwap":1886},"2025-10-08",27.08,26.709,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1892,"percent_change":1257,"volume":783,"transactions":9,"vwap":1890},"2025-10-07",26.65,26.872,26.6,0.477,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":420,"percent_change":1898,"volume":783,"transactions":9,"vwap":1897},"2025-10-06",26.7,26.269,26.395,-1.16,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1647,"transactions":9,"vwap":1904},"2025-10-03",26.69,27.12,26.545,26.705,-0.048,-0.18,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1912,"percent_change":1913,"volume":1118,"transactions":9,"vwap":1910},"2025-10-02",26.57,26.753,26.25,0.1118,0.42,{"date":177,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1690,"volume":1919,"transactions":9,"vwap":1917},26.9,26.37,26.6412,-0.2588,663]