[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEXU":3,"homepage-market-summary":29,"stock-historical-TEXU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEXU","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 Energy Top 5 Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4617,1.0338,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.995,42.6,43.04,41.9147,0.0803,0.19,1746.3022,47.18,22.487,3897.8568299083663,79,256,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},3839,982756.064307,68.43,"2025-10-01",[180,183,191,199,210,219,228,238,248,258,269,279,288,296,305,316,325,335,344,353,362,371,380,390,400,408,417,428,437,446,453,461,469,478,488,497,505,513,522,529,539,548,556,564,573,581,589,599,609,619,630,638,646,656,664,673,682,692,701,708,718,726,736,743,750,758,767,774,782,788,796,803,810,817,826,834,841,849,856,862,871,876,883,891,897,905,911,917,924,929,934,941,948,957,965,972,980,988,996,1004,1011,1017,1024,1032,1038,1045,1052,1058,1065,1071,1077,1084,1090,1096,1101,1108,1115,1122,1127,1132,1141,1147,1155,1163,1171,1179,1187,1195,1203,1210,1217,1226,1233,1240,1245,1250,1256,1264,1272,1278,1286,1291,1298,1304,1311,1317,1323,1332,1339,1346,1352,1361,1368,1375,1384,1391,1396,1404,1412,1420,1428,1435,1441,1448,1455,1462,1469,1476,1484,1491,1497,1503,1510,1518,1524,1530,1536,1542,1550,1556,1563,1570,1576,1583,1591,1598,1605,1612,1619,1626,1634,1641,1648,1652,1658,1664,1671,1676,1681,1688,1694,1700,1706,1712,1718,1723,1729,1734,1741,1748,1755,1760,1767,1772,1775,1781,1787,1794,1802,1808,1814,1819,1826,1832,1839,1844,1849,1855,1862,1868,1873,1879,1884,1890,1895,1902,1908,1914,1921,1926,1932,1938,1944,1950,1955,1960,1966,1970,1977,1983,1989,1995,2002,2008,2013,2020],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},44,42.3186,{"date":184,"open":185,"high":20,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",41.035,0.3029,0.73,189.7058,30,41.3311,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",41.6118,1.0454,2.58,197.0868,41,40.8926,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",40.23,40.59,39,40.5664,0.0069,0.02,21279.7058,88,39.9645,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",39.17,40.5595,2.2895,5.98,1389.7366,50,40.6945,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",38.315,38.27,0.26,0.68,588.9196,51,38.4946,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",37.08,38.02,38.01,-0.2159,-0.56,1300.0138,46,37.576,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",38.62,39.275,38.2259,0.0683,0.18,20660.7346,95,38.6948,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",37.24,38.19,38.1576,-0.2824,-0.73,2221.5603,60,37.4602,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",38.86,39.52,38.43,38.44,0.6513,1.72,18315.4513,92,39.1648,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",38.5,37.34,37.7887,0.6887,1.86,13880.2521,84,37.8376,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",38.39,37.1,-1.76,-4.53,6827.8423,73,38.1222,{"date":289,"open":290,"high":290,"low":260,"close":260,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",41.22,-3.3212,-7.87,3128.9431,71,40.2194,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":217,"vwap":304},"2026-09-18",42.74,41.38,42.1812,-0.5988,-1.4,5503.7243,41.9212,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",42.36,42.84,42.29,42.78,0.1855,0.44,9489.0149,86,42.5561,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",44.61,42.5945,-3.0859,-6.76,1746.4365,64,43.3893,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",46.09,45.02,45.6804,1.785,4.07,1001.3279,55,45.198,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",45.45,43.8954,-1.3934,-3.08,298.472,48,45.1343,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":312,"volume":350,"transactions":351,"vwap":352},"2026-09-11",45.59,45.205,45.2888,0.1987,1218.696,42,45.1742,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",44.67,45.0901,-0.8298,-1.81,637.8481,45,44.9581,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",46.62,45.9199,0.7439,1.65,2337.999,52,46.1013,{"date":372,"open":360,"high":373,"low":360,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",45.69,45.176,0.756,1.7,2306.123608,43,45.1723,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":342,"vwap":389},"2026-09-04",44.32,44.475,44.3099,44.42,-0.7928,-1.75,1777.421,44.3303,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",46.21,46.35,45.2128,-0.9313,-2.02,7348.056,54,46.267,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",46.1441,0.5534,1.21,41.433,27,45.4929,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",45.25,45.5907,0.4008,0.89,461.578,38,45.331,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",44.25,45.21,43.98,45.1899,2.2874,5.33,6791.805455,74,44.3359,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",42.27,42.9025,0.816,1.94,5621.502,61,42.3167,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",42.42,42.0865,0.0207,0.05,3506.952,35,42.3184,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":413,"volume":450,"transactions":451,"vwap":452},"2026-08-26",42.0658,0.3712,148.578,33,41.9706,{"date":454,"open":309,"high":309,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",41.6946,-0.9996,-2.34,9705.578,56,42.175,{"date":462,"open":463,"high":464,"low":351,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":286,"vwap":468},"2026-08-24",42.45,42.6942,-0.4494,-1.04,944.478,42.2402,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":360,"vwap":477},"2026-08-21",43.485,42.93,43.1436,-0.3518,-0.81,962.4399,43.2161,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",43.535,43.56,43.4954,0.4887,1.14,522.7919,36,43.6158,{"date":489,"open":181,"high":181,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",42.85,43.0067,-0.1902,-0.44,1086.1769,53,43.4623,{"date":498,"open":307,"high":499,"low":307,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",43.1969,1.1359,2.7,1989.3359,67,42.8266,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":181,"vwap":512},"2026-08-17",41.65,42.061,0.4699,1.13,538.9299,41.7551,{"date":514,"open":202,"high":515,"low":202,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",41.7,41.5911,1.4052,3.5,814.3129,47,41.3632,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":406,"vwap":528},"2026-08-13",40.1859,-0.5324,-1.31,230.3129,39.9714,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",40.43,40.83,40.7183,0.1183,0.29,1152.159,40,40.5817,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":360,"vwap":547},"2026-08-11",40.53,40.6,40.45,0.8977,2.26,3447.3129,40.5442,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":495,"vwap":555},"2026-08-10",38.71,39.7023,3.0405,8.29,1860.3861,38.8874,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":189,"vwap":563},"2026-08-07",37.096,36.6618,-0.918,-2.44,362.5469,36.9747,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":444,"vwap":572},"2026-08-06",37.78,37.125,37.5798,1.0574,2.9,1632.3621,37.3517,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":415,"vwap":580},"2026-08-05",36.92,36.5224,-1.0956,-2.91,381.8201,36.7864,{"date":582,"open":282,"high":583,"low":282,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":236,"vwap":588},"2026-08-04",37.89,37.618,0.188,0.5,1138.2091,37.3565,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":486,"vwap":598},"2026-08-03",37.49,37.52,37.05,37.43,-0.9276,-2.42,1936.2681,37.3468,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",37.58,38.45,38.3576,1.3676,3.7,622.8687,34,38.0038,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",36.55,37.63,36.99,-0.29,-0.78,2359.866,72,37.062,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",37.29,37.46,37.11,37.28,0.8577,2.35,7346.866844,179,37.3059,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":189,"vwap":637},"2026-07-28",37.64,36.4223,-1.0294,-2.75,189.7949,37.2895,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":520,"vwap":645},"2026-07-27",38.15,37.4517,-2.0833,-5.27,527.1959,37.9965,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",39.76,40.42,39.535,1.141,2.97,2609.6348,66,39.686,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":360,"vwap":663},"2026-07-23",38.88,38.394,0.494,1.3,1470.7838,38.9007,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":520,"vwap":672},"2026-07-22",37.69,38.14,37.9,1.1837,3.22,1860.5148,37.8054,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":678,"percent_change":679,"volume":680,"transactions":607,"vwap":681},"2026-07-21",36.42,36.7163,36.32,0.4863,1.34,448.5788,36.3837,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":333,"vwap":691},"2026-07-20",35.6,36.47,35.595,36.23,0.4385,1.23,2394.9224,36.1265,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":697,"percent_change":698,"volume":699,"transactions":537,"vwap":700},"2026-07-17",35.72,35.7915,35.61,0.308,0.87,1806.619,35.7429,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":679,"volume":706,"transactions":203,"vwap":707},"2026-07-16",35.33,35.4835,0.4706,1437.8796,35.3514,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-15",35.16,34.74,35.0129,-0.4676,-1.32,1013.3097,49,34.8945,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":537,"vwap":725},"2026-07-14",35.56,35.4805,0.2745,0.78,489.7305,35.615,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-13",34.78,35.58,35.206,1.226,3.61,2214.8559,62,35.2469,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-10",33.51,33.98,0.452,1.35,400,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",33.8,33.528,-0.793,-2.31,600,{"date":751,"open":752,"high":753,"low":745,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",34.27,34.59,34.321,0.631,1.87,2800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-07",32.83,33.83,32.64,33.69,2.1,6.65,10500,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":766,"transactions":9,"vwap":771},"2026-07-06",32.02,31.48,31.59,-0.13,-0.41,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":777},"2026-07-02",31.62,31.72,31.21,0.552,1.77,6500,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-01",31.168,-0.807,-2.52,200,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",32.13,32.6,31.975,-0.343,-1.06,1400,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",33.53,32.318,-1.18,-3.52,300,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",33.45,33.498,-0.271,-0.8,700,{"date":811,"open":812,"high":813,"low":805,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",33.58,33.769,0.425,1.27,3500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",32.92,33.36,32.86,33.344,-1.286,-3.71,2500,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":829},"2026-06-23",34.22,34.63,34.14,0.217,0.63,1700,{"date":835,"open":828,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-06-22",34.413,33.92,0.782,2.33,4600,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",34.29,33.48,33.631,-1.369,-3.91,7900,{"date":850,"open":851,"high":852,"low":444,"close":444,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":444},"2026-06-17",35.667,36.060001,-1.132,-3.13,500,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":861,"volume":855,"transactions":9,"vwap":859},"2026-06-16",35.35,36.132,-0.327,-0.9,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",36.4,36.77,36.35,36.459,-2.531,-6.49,4900,{"date":872,"open":648,"high":648,"low":873,"close":873,"change":874,"percent_change":875,"volume":749,"transactions":9,"vwap":873},"2026-06-12",38.99,0.357,0.92,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":833,"transactions":9,"vwap":880},"2026-06-11",39.9,40.115,38.633,-1.327,-3.32,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",39.78,40.58,39.96,0.944,2.42,3200,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":896,"volume":173,"transactions":9,"vwap":894},"2026-06-09",38.57,39.015999,-1.087,-2.71,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-08",39.66,40.32,40.103,1.025,2.62,1200,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":802,"transactions":9,"vwap":908},"2026-06-05",39.48,39.077999,-1.636,-4.02,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":742,"transactions":9,"vwap":914},"2026-06-04",40.695,40.714,0.125,0.31,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":652,"volume":923,"transactions":9,"vwap":921},"2026-06-03",39.54,40.87,40.589,1.172,1500,{"date":925,"open":263,"high":926,"low":263,"close":926,"change":927,"percent_change":928,"volume":749,"transactions":9,"vwap":926},"2026-06-02",39.417,1.253,3.28,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":787,"transactions":9,"vwap":931},"2026-06-01",38.164,0.597,1.59,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-29",37.92,37.567,-0.952,-2.47,1300,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":795,"transactions":9,"vwap":945},"2026-05-28",39.43,38.3,38.519,-0.659,-1.68,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-27",39.14,39.39,38.93,39.178,-1.502,-3.69,2100,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-26",41.77,42.72,40.68,-1.819,-4.28,7800,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":71,"volume":971,"transactions":9,"vwap":969},"2026-05-22",42.07,42.79,42.499,0.029,2900,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-21",43.63,42.0099983,42.47,-0.518,-1.2,4000,{"date":981,"open":982,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-20",44.82,44.96,42.988,-1.611,-3.61,1900,{"date":989,"open":990,"high":983,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-19",44.44,43.66,44.599,0.807,1.84,6900,{"date":997,"open":998,"high":181,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-18",42.38,41.42,43.792,1.559,3.69,8800,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-15",41.32,42.233,1.293,3.16,1600,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":787,"transactions":9,"vwap":1014},"2026-05-14",40.47,40.94,0.847,2.11,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":1023,"volume":833,"transactions":9,"vwap":1020},"2026-05-13",39.74,40.092999,39.665,0.038,0.09,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":889,"volume":1031,"transactions":9,"vwap":1029},"2026-05-12",39.57,40.185,39.41,40.055,0.945,1800,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":890,"transactions":9,"vwap":1035},"2026-05-11",38.07,39.11,2.14,5.79,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":795,"transactions":9,"vwap":1042},"2026-05-08",37.3,37.76,36.97,-0.6,-1.6,{"date":1046,"open":1047,"high":1048,"low":591,"close":1049,"change":1050,"percent_change":1051,"volume":904,"transactions":9,"vwap":1049},"2026-05-07",37.6,37.67,37.57,-1.86,-4.72,{"date":1053,"open":1054,"high":649,"low":1055,"close":943,"change":635,"percent_change":1056,"volume":1057,"transactions":9,"vwap":943},"2026-05-06",40.18,38.94,-6.52,4700,{"date":1059,"open":1060,"high":439,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":840,"transactions":9,"vwap":1062},"2026-05-05",41.37,41.34,42.18,0.23,0.55,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1070,"volume":1031,"transactions":9,"vwap":1069},"2026-05-04",40.96,42.075001,41.95,0,{"date":1072,"open":351,"high":1073,"low":959,"close":1069,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1069},"2026-05-01",42.15,-0.93,-2.17,2000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":1083,"volume":904,"transactions":9,"vwap":1080},"2026-04-30",41.64,42.88,41.54,0.954,2.28,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":749,"transactions":9,"vwap":1087},"2026-04-29",41.29,41.926,1.246,3.06,{"date":1091,"open":1092,"high":1092,"low":531,"close":961,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":961},"2026-04-28",40.78,1.135,2.87,2300,{"date":1097,"open":886,"high":886,"low":261,"close":1098,"change":1099,"percent_change":1100,"volume":923,"transactions":9,"vwap":1098},"2026-04-27",39.545,-0.337,-0.84,{"date":1102,"open":951,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":904,"transactions":9,"vwap":1105},"2026-04-24",39.89,39.255,39.882,-0.328,-0.82,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":433,"volume":923,"transactions":9,"vwap":1113},"2026-04-23",40.07,40.22,39.875,40.21,0.765,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":795,"transactions":9,"vwap":1119},"2026-04-22",39.23,39.584,39.445,1.005,2.61,{"date":1123,"open":1034,"high":263,"low":1124,"close":263,"change":1125,"percent_change":501,"volume":1126,"transactions":9,"vwap":263},"2026-04-21",37.96,1.011,4300,{"date":1128,"open":231,"high":281,"low":1129,"close":1129,"change":1130,"percent_change":1043,"volume":1131,"transactions":9,"vwap":1129},"2026-04-20",37.429,-0.225,6400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-17",36.9,37.72,35.0099983,37.654,-1.057,-2.73,15500,{"date":1142,"open":1143,"high":658,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":766,"transactions":9,"vwap":1144},"2026-04-16",38.545,38.711,0.509,1.33,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1126,"transactions":9,"vwap":1152},"2026-04-15",38.060001,38.46,37.8,38.202,-0.059,-0.15,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1158},"2026-04-14",37.88,38.261,37.79,-1.408,-3.55,9400,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-13",40.25,39.2,39.669,0.087,0.22,2600,{"date":1172,"open":1173,"high":1174,"low":951,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-10",40.2,40.66,39.582,-0.811,-2.01,13100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-09",41.41,41.76,40.393,-0.388,-0.95,5300,{"date":1188,"open":1189,"high":1190,"low":1157,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-08",38.48,40.965,40.781,-1.829,-4.29,8000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-07",42.8,43.17,42.61,0.523,1.24,6200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":1209,"volume":890,"transactions":9,"vwap":1206},"2026-04-06",41.9,42.087002,41.4,0.629,1.52,{"date":1211,"open":1212,"high":480,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1076,"transactions":9,"vwap":1214},"2026-04-02",43.27,41.24,41.458,0.123,0.3,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-01",41.81,43.14,39.93,41.335,-2.696,-6.12,21800,{"date":1227,"open":1228,"high":1228,"low":490,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-31",45.99,44.030998,-0.869,-1.94,11200,{"date":1234,"open":1235,"high":24,"low":1236,"close":1237,"change":466,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-30",46.76,44.7,44.9,-2.26,10300,{"date":1241,"open":1237,"high":1242,"low":1237,"close":1243,"change":815,"percent_change":1244,"volume":995,"transactions":9,"vwap":1243},"2026-03-27",46.2,45.94,2.84,{"date":1246,"open":1247,"high":1237,"low":1247,"close":355,"change":1248,"percent_change":652,"volume":1249,"transactions":9,"vwap":355},"2026-03-26",43.52,1.289,5000,{"date":1251,"open":360,"high":360,"low":378,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-25",43.381,-0.149,-0.34,7200,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-24",42.75,44.3,43.53,1.39,3.3,14300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1002,"volume":1271,"transactions":9,"vwap":1269},"2026-03-23",41.0099983,42.4,40.36,42.14,1.5,10900,{"date":1273,"open":1274,"high":1081,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":979,"transactions":9,"vwap":1275},"2026-03-20",41.11,40.64,-0.034,-0.08,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-19",40.02,41.084999,40.674,1.004,2.53,8700,{"date":1287,"open":1288,"high":1054,"low":1289,"close":1289,"change":1070,"percent_change":1070,"volume":1290,"transactions":9,"vwap":1289},"2026-03-18",39.68,39.67,14000,{"date":1292,"open":1293,"high":1294,"low":1289,"close":1289,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1289},"2026-03-17",39.75,40.492,0.56,1.43,5200,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1035,"change":535,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1035},"2026-03-16",39.36,38.573,0.75,5600,{"date":1305,"open":1306,"high":203,"low":1307,"close":1308,"change":1309,"percent_change":1146,"volume":1310,"transactions":9,"vwap":1308},"2026-03-13",38.53,38.23,38.82,0.51,7600,{"date":1312,"open":667,"high":203,"low":667,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-12",38.31,0.999,2.68,11300,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":979,"transactions":9,"vwap":1320},"2026-03-11",36.02,37.311,1.69,4.74,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-10",35.82,36.63,35.07,35.621,-1.047,-2.86,13800,{"date":1333,"open":1334,"high":612,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1271,"transactions":9,"vwap":1336},"2026-03-09",37.26,36.57,36.668,-0.408,-1.1,{"date":1340,"open":222,"high":222,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-06",36.87,37.076,0.012,0.03,13500,{"date":1347,"open":1348,"high":1040,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1271,"transactions":9,"vwap":1349},"2026-03-05",36.53,37.063999,0.639,1.75,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-04",36.18,36.45,35.099998,36.425,-0.726,-1.95,60600,{"date":1362,"open":1189,"high":203,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-03",36.88,37.151,-0.491,-1.3,16300,{"date":1369,"open":203,"high":203,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-02",36.65,37.642,1.712,4.76,12200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-27",35.49,36.29,34.82,35.93,1.241,3.58,51800,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":979,"transactions":9,"vwap":1388},"2026-02-26",33.73,35.14,34.689,0.039,0.11,{"date":1392,"open":1393,"high":1393,"low":830,"close":1394,"change":1395,"percent_change":254,"volume":825,"transactions":9,"vwap":1394},"2026-02-25",34.95,34.65,-0.255,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1399,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1399},"2026-02-24",34.61,34.905,34.205,0.248,0.72,5800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":995,"transactions":9,"vwap":1409},"2026-02-23",34.9,36.625,34.57,34.657,0.295,0.86,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-20",34.56,34.064999,34.362,-0.573,-1.64,2700,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-19",35.51,34.81,34.935,0.37,1.07,3800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1431,"change":1433,"percent_change":1434,"volume":940,"transactions":9,"vwap":1431},"2026-02-18",34.2,34.565,34.040001,1.333,4.01,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":80,"percent_change":1440,"volume":840,"transactions":9,"vwap":1439},"2026-02-17",34.49,32.72,33.232,-2.32,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1261,"volume":1403,"transactions":9,"vwap":1446},"2026-02-13",34.17,34.19,33.886,34.021999,0.467,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1238,"volume":1454,"transactions":9,"vwap":1452},"2026-02-12",34.48,33.49,33.555,-0.775,4200,{"date":1456,"open":1457,"high":1458,"low":820,"close":1459,"change":1460,"percent_change":1461,"volume":840,"transactions":9,"vwap":1459},"2026-02-11",33.408,34.35,34.33,2.023,6.26,{"date":1463,"open":1464,"high":791,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":971,"transactions":9,"vwap":1466},"2026-02-10",32.5,32.07,32.307,-0.033,-0.1,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":971,"transactions":9,"vwap":1473},"2026-02-09",31.64,32.42,32.34,0.567,1.78,{"date":1477,"open":1478,"high":792,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-06",31.96,31.4,31.773,0.715,2.3,8300,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":1490,"volume":956,"transactions":9,"vwap":1488},"2026-02-05",30.7,31.07,31.058001,-0.564,-1.78,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":413,"percent_change":570,"volume":1496,"transactions":9,"vwap":1495},"2026-02-04",31.049999,31.695,31.622,3000,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1170,"transactions":9,"vwap":1500},"2026-02-03",29.049999,30.732,1.669,5.74,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":1076,"transactions":9,"vwap":1507},"2026-02-02",29.21,29.52,29.063,-1.277,-4.21,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1513},"2026-01-30",29.57,30.34,28.975,0.64,2.15,3300,{"date":1519,"open":189,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1083,"volume":1523,"transactions":9,"vwap":1521},"2026-01-29",30.515,29.7,0.663,6700,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":993,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-28",28.681,29.037001,2.86,2400,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":173,"transactions":9,"vwap":1533},"2026-01-27",27.64,28.23,0.744,2.71,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1254,"volume":816,"transactions":9,"vwap":1540},"2026-01-26",28.57,27.36,27.486,-0.094,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-23",27.63,27.54,27.58,0.589,2.18,4500,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1277,"volume":1031,"transactions":9,"vwap":1554},"2026-01-22",27.21,26.88,26.991,-0.022,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-21",27.15,27.013,0.886,3.39,900,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-20",26.56,26.127,-0.232,-0.88,1100,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":904,"transactions":9,"vwap":1573},"2026-01-16",26.41,26.359,0.056,0.21,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":1569,"transactions":9,"vwap":1580},"2026-01-15",26.43,26.89,26.303,-0.634,-2.35,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":825,"transactions":9,"vwap":1588},"2026-01-14",26.44,27.3,26.37,26.937,1.217,4.73,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":1419,"transactions":9,"vwap":1595},"2026-01-13",25.51,26.02,25.72,0.752,3.01,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":115,"percent_change":1604,"volume":1496,"transactions":9,"vwap":1603},"2026-01-12",25.049999,25.13,24.79,24.968,-1.27,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":1131,"transactions":9,"vwap":1609},"2026-01-09",25.14,25.59,25.288,-0.035,-0.14,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":1618,"volume":1517,"transactions":9,"vwap":1616},"2026-01-08",24.1,25.33,25.323,1.503,6.31,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1076,"transactions":9,"vwap":1623},"2026-01-07",24.37,24.75,23.82,-0.716,-2.92,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-06",25.82,24.48,24.536,-1.434,-5.52,3400,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1290,"transactions":9,"vwap":1638},"2026-01-05",26.64,24.57,25.97,1.061,4.26,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-02",24.39,24.909,0.928,3.87,800,{"date":1649,"open":1614,"high":1614,"low":1650,"close":1650,"change":1651,"percent_change":94,"volume":742,"transactions":9,"vwap":1650},"2025-12-31",23.981,-0.187,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":802,"transactions":9,"vwap":1655},"2025-12-30",24,24.168,0.456,1.92,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":787,"transactions":9,"vwap":1661},"2025-12-29",23.5,23.712,0.41,1.76,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":855,"transactions":9,"vwap":1668},"2025-12-26",23.485,23.17,23.302,-0.098,-0.42,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":254,"volume":742,"transactions":9,"vwap":1674},"2025-12-24",23.61,23.4,-0.173,{"date":1677,"open":1674,"high":1678,"low":1674,"close":1678,"change":1679,"percent_change":1680,"volume":802,"transactions":9,"vwap":1678},"2025-12-23",23.573,1.073,4.77,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":940,"transactions":9,"vwap":1685},"2025-12-22",23.43,23.455,22.5,-0.31,-1.36,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":802,"transactions":9,"vwap":1691},"2025-12-19",22.82,22.81,-0.229,-0.99,{"date":1695,"open":1660,"high":1660,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1647,"transactions":9,"vwap":1697},"2025-12-18",23.038,23.039,-0.609,-2.58,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":832,"volume":802,"transactions":9,"vwap":1704},"2025-12-17",23.25,23.65,23.648,0.148,{"date":1707,"open":1708,"high":1660,"low":1709,"close":1660,"change":1710,"percent_change":1711,"volume":1419,"transactions":9,"vwap":1660},"2025-12-16",23.28,22.6,-0.417,-1.74,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-15",23.917,-0.456,-1.87,100,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":79,"volume":1562,"transactions":9,"vwap":1721},"2025-12-12",24.67,24.373,-0.467,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":802,"transactions":9,"vwap":1726},"2025-12-11",25.059999,24.84,-0.142,-0.57,{"date":1730,"open":1731,"high":1725,"low":1731,"close":1732,"change":755,"percent_change":1733,"volume":809,"transactions":9,"vwap":1732},"2025-12-10",24.45,24.982,2.59,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":742,"transactions":9,"vwap":1738},"2025-12-09",24.76,24.85,24.351,0.078,0.32,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":1747,"volume":904,"transactions":9,"vwap":1744},"2025-12-08",24.23,24.273,24.21,-0.524,-2.11,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":749,"transactions":9,"vwap":1752},"2025-12-05",25.2,25.25,24.797,-0.257,-1.03,{"date":1756,"open":1602,"high":1757,"low":1736,"close":1757,"change":1758,"percent_change":1759,"volume":1549,"transactions":9,"vwap":1757},"2025-12-04",25.054001,0.501,2.04,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1766,"volume":979,"transactions":9,"vwap":1764},"2025-12-03",24.22,24.61,24.553,0.943,3.99,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1673,"change":1771,"percent_change":1582,"volume":855,"transactions":9,"vwap":1673},"2025-12-02",23.744,23.436,-0.567,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":586,"percent_change":1016,"volume":1717,"transactions":9,"vwap":1774},"2025-12-01",24.177,{"date":1776,"open":1703,"high":1777,"low":1703,"close":1778,"change":1779,"percent_change":1780,"volume":1647,"transactions":9,"vwap":1778},"2025-11-28",23.79,23.677,0.565,2.44,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1785,"change":874,"percent_change":1786,"volume":1647,"transactions":9,"vwap":1785},"2025-11-26",23.186,23.3,23.112,1.57,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":825,"transactions":9,"vwap":1791},"2025-11-25",22.77,22.58,22.755,-0.471,-2.03,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1419,"transactions":9,"vwap":1799},"2025-11-24",23.55,23.89,22.525,23.226,-0.085,-0.36,{"date":1803,"open":1804,"high":1674,"low":1805,"close":1806,"change":1807,"percent_change":1295,"volume":1010,"transactions":9,"vwap":1806},"2025-11-21",22.97,22.795,23.311,0.13,{"date":1809,"open":1797,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":795,"transactions":9,"vwap":1811},"2025-11-20",24.12,23.181,-0.227,-0.97,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":166,"percent_change":1330,"volume":940,"transactions":9,"vwap":1817},"2025-11-19",23.07,23.408,23,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1825,"volume":1010,"transactions":9,"vwap":1823},"2025-11-18",23.66,24.185,24.098,0.115,0.48,{"date":1827,"open":1731,"high":1731,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1010,"transactions":9,"vwap":1829},"2025-11-17",23.74,23.983,-0.75,-3.03,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":1837,"percent_change":1838,"volume":987,"transactions":9,"vwap":1835},"2025-11-14",23.95,24.733,23.77,0.815,3.41,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1843,"change":1168,"percent_change":1425,"volume":1095,"transactions":9,"vwap":1843},"2025-11-13",24.178,24.24,23.918,{"date":1845,"open":1762,"high":1762,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":1170,"transactions":9,"vwap":1846},"2025-11-12",23.831,-0.555,-2.28,{"date":1850,"open":1654,"high":1851,"low":1654,"close":1852,"change":1853,"percent_change":1854,"volume":1076,"transactions":9,"vwap":1852},"2025-11-11",24.65,24.386,0.6,2.52,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1858,"change":1860,"percent_change":1861,"volume":1569,"transactions":9,"vwap":1858},"2025-11-10",22.96,23.786,22.86,0.549,2.36,{"date":1863,"open":1864,"high":1702,"low":1818,"close":1865,"change":1866,"percent_change":1867,"volume":904,"transactions":9,"vwap":1865},"2025-11-07",23.14,23.237,0.722,3.21,{"date":1869,"open":1789,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":493,"volume":904,"transactions":9,"vwap":1871},"2025-11-06",22.93,22.515,-0.099,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1295,"volume":1010,"transactions":9,"vwap":1877},"2025-11-05",22.67,22.85,22.614,0.127,{"date":1880,"open":1881,"high":1875,"low":25,"close":25,"change":1882,"percent_change":1883,"volume":795,"transactions":9,"vwap":25},"2025-11-04",22.63,-0.571,-2.48,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":808,"volume":940,"transactions":9,"vwap":1888},"2025-11-03",23.12,23.13,23.058001,-0.185,{"date":1891,"open":1892,"high":1893,"low":1818,"close":1893,"change":1894,"percent_change":1657,"volume":1031,"transactions":9,"vwap":1893},"2025-10-31",23.030001,23.243,0.438,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":904,"transactions":9,"vwap":1899},"2025-10-30",23.08,23.23,22.805,-0.164,-0.71,{"date":1903,"open":1904,"high":1864,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":1010,"transactions":9,"vwap":1905},"2025-10-29",23.01,22.969,0.157,0.69,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":358,"volume":1095,"transactions":9,"vwap":1912},"2025-10-28",23.040001,23.11,22.812,-0.421,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1515,"volume":1076,"transactions":9,"vwap":1919},"2025-10-27",23.303,23.33,23.19,23.233,0.147,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1330,"volume":1076,"transactions":9,"vwap":1924},"2025-10-24",23.76,23.086,-0.68,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":206,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-23",24.49,23.766,0.08,3600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1935,"change":1937,"percent_change":1270,"volume":1010,"transactions":9,"vwap":1935},"2025-10-22",23.44,23.746,22.98,0.351,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":173,"transactions":9,"vwap":1941},"2025-10-21",23.62,23.395,-0.218,-0.92,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1569,"transactions":9,"vwap":1947},"2025-10-20",22.71,23.613,0.319,1.37,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":1717,"transactions":9,"vwap":1952},"2025-10-17",23.294,0.126,0.54,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":1717,"transactions":9,"vwap":1957},"2025-10-16",23.168,-0.488,-2.06,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":742,"transactions":9,"vwap":1963},"2025-10-15",23.56,23.656,0.002,0.01,{"date":1967,"open":1708,"high":1821,"low":1708,"close":1968,"change":1969,"percent_change":1686,"volume":742,"transactions":9,"vwap":1968},"2025-10-14",23.654,-0.074,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":1976,"volume":971,"transactions":9,"vwap":1973},"2025-10-13",23.59,23.728,23.52,0.503,2.17,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":749,"transactions":9,"vwap":1980},"2025-10-10",24.146,23.225,-1.174,-4.81,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":787,"transactions":9,"vwap":1986},"2025-10-09",24.71,24.399,-0.399,-1.61,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":787,"transactions":9,"vwap":1992},"2025-10-08",24.96,24.798,-0.281,-1.12,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":2000,"percent_change":2001,"volume":809,"transactions":9,"vwap":1998},"2025-10-07",24.8,25.079,24.52,0.116,0.46,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":855,"transactions":9,"vwap":2005},"2025-10-06",24.948,24.963,-0.007,-0.03,{"date":2009,"open":1600,"high":1600,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":802,"transactions":9,"vwap":2010},"2025-10-03",24.97,0.346,1.41,{"date":2014,"open":2015,"high":2016,"low":1763,"close":2017,"change":2018,"percent_change":2019,"volume":956,"transactions":9,"vwap":2017},"2025-10-02",25.454,25.48,24.624,-0.3095,-1.24,{"date":178,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":780,"volume":2025,"transactions":9,"vwap":2023},24.5,24.935,24.9335,0.4335,794]