[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPOR":3,"homepage-market-summary":28,"stock-historical-TPOR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPOR","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 Transportation Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5269,0.46464,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},30.43,31.1,31.36,-0.93,-2.97,11762.092,46.82,23.3,20674.117621270914,30.3,2371,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"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":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},16.92,22294,8137403.522939,71.92,"2025-04-25",[181,184,193,203,213,223,233,243,254,264,275,286,297,307,315,325,336,346,356,366,377,386,394,403,413,423,433,443,452,462,472,483,492,502,511,522,531,542,553,562,570,581,589,599,609,618,628,637,648,658,668,676,686,697,708,719,728,736,747,754,763,772,780,788,796,803,811,819,827,835,842,849,857,865,872,880,887,895,903,911,919,926,935,944,951,958,965,973,981,990,997,1005,1013,1021,1029,1035,1044,1052,1061,1067,1073,1080,1086,1094,1103,1112,1119,1127,1133,1140,1146,1154,1161,1169,1177,1186,1195,1201,1209,1216,1224,1232,1240,1248,1257,1262,1271,1278,1285,1293,1301,1309,1318,1325,1334,1343,1351,1358,1364,1372,1379,1386,1394,1400,1408,1417,1424,1431,1438,1446,1454,1463,1470,1476,1483,1491,1496,1504,1510,1518,1526,1533,1541,1547,1554,1560,1567,1572,1578,1586,1594,1602,1610,1616,1625,1632,1639,1647,1653,1660,1668,1676,1682,1689,1695,1701,1707,1713,1718,1724,1730,1736,1743,1750,1756,1763,1768,1771,1776,1784,1788,1795,1800,1804,1809,1814,1821,1828,1833,1838,1845,1851,1855,1863,1866,1874,1883,1890,1898,1905,1910,1917,1925,1931,1939,1948,1954,1960,1966,1972,1978,1984,1993,1998,2003,2008,2014,2020,2025,2031,2038,2046,2052,2057,2064,2071,2079,2086,2092,2099,2103,2108,2114,2119,2126,2132,2137,2143,2149,2155,2163,2168,2173,2178,2185,2192,2199,2205,2209,2214,2221,2227,2230,2234,2241,2246,2249,2253,2257,2262,2267,2273,2280,2288,2294,2299,2305,2312,2315,2320,2328,2335,2341,2347,2354,2361,2367,2374,2381,2387,2392,2399,2405,2409,2415,2419,2423,2428,2433,2436,2439,2444,2450,2456,2465,2473,2477,2482,2487,2494,2500,2505,2511,2517,2524,2530,2536,2543,2550,2555,2564,2572,2578,2584,2589,2594,2602,2608,2616,2622,2628,2634,2638,2645,2651,2658,2664,2671,2679,2687,2693,2701,2709,2715,2721,2727,2733,2739,2748,2756,2764,2770,2776,2784,2790],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},217,30.8074,{"date":185,"open":186,"high":187,"low":188,"close":19,"change":114,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",31.9532,31.97,31.28,-1.01,7506.5294,190,31.5066,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",32.21,31.13,31.68,-0.38,-1.19,33779.137184,331,31.769,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",31.33,32.12,32.06,1.32,4.29,12062.865784,243,31.8604,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",30.025,30.74,29.5,0.56,1.86,13848.243211,218,29.9563,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",31.1437,30.15,30.18,-1.09,-3.49,6579.264671,201,30.6333,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",30.72,31.32,31.27,0.44,1.43,10495.591167,192,31.0584,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",30.97,31.02,30.21,30.83,-0.28,-0.9,18321.542586,395,30.6054,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",30.6001,31.29,31.11,0.43,1.4,16607.782335,207,30.8833,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",31.24,31.53,30.5,30.68,-0.99,-3.13,13654.233432,287,30.8489,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",31.8,32.44,31.3,31.67,-0.53,-1.65,18843.480419,294,31.8173,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",32.42,32.85,31.7101,32.2,0.27,0.85,30708.421042,315,32.1736,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",32.45,31.2,31.93,-0.52,-1.6,21350.466284,385,31.645,{"date":308,"open":309,"high":309,"low":206,"close":299,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",32.99,-0.64,-1.93,9794.956978,214,32.3781,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",33.31,32.71,33.09,0.54,1.66,5717.247235,127,33.146,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",33.48,33.66,31.94,32.55,-1.92,-5.57,25881.411491,409,32.492,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",35.39,34.14,34.47,-0.76,-2.16,2850.0697,172,34.4047,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",33.84,35.23,33.7601,0.58,1.67,4135.754829,134,34.6751,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",35.66,34.05,34.65,0.12,0.35,7068.739074,170,34.6914,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",33.5,34.835,33.16,34.53,0.42,1.23,6064.834948,209,33.8862,{"date":378,"open":379,"high":379,"low":359,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",35.35,34.11,-1.66,-4.64,17854.458783,303,34.4361,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":282,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",36.73,35.77,-4.41,12272.397501,263,36.3699,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",36.76,37.42,0.75,2.05,6740.8604,171,37.06,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":231,"vwap":412},"2026-09-03",37,37.34,35.51,36.67,0.37,1.02,8481.241119,36.5183,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":241,"vwap":422},"2026-09-02",36.27,36.75,35.47,36.3,0.39,1.09,11990.156098,36.0987,{"date":424,"open":425,"high":426,"low":338,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",37.58,37.95,35.91,-2.86,-7.38,29206.763538,414,36.528,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",40.21,38.63,38.77,-1.85,-4.55,28536.347837,389,39.1349,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":36,"volume":449,"transactions":450,"vwap":451},"2026-08-28",41.16,40.28,40.62,-0.09,2861.510322,128,40.5768,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",41.41,40.34,40.71,-1.1,-2.63,7925.3933,179,40.8283,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",42.64,42.97,41.81,-0.17,-0.4,5047.19651,176,42.5269,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",41.91,41.995,41.39,41.98,0.65,1.57,3293.7608,145,41.691,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":114,"percent_change":93,"volume":489,"transactions":490,"vwap":491},"2026-08-24",41.85,41.95,40.73,41.33,7854.707137,211,41.3312,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",41.705,41.2256,41.65,0.99,2.43,3264.5557,130,41.5136,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":310,"volume":508,"transactions":509,"vwap":510},"2026-08-20",40.3,41.14,40.66,-0.26,3085.2838,129,40.8112,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",42.31,42.5792,40.83,40.92,0.41,1.01,13210.822546,234,41.8914,{"date":523,"open":524,"high":525,"low":455,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":505},"2026-08-18",41.8,42.13,40.51,-1.67,-3.96,4638.903433,188,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",42.94,43.29,42.115,42.18,-0.2,-0.47,4571.583844,139,42.9197,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",43.5,43.77,42.255,42.38,-0.88,-2.03,3681.860289,174,43.1074,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":479,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",42.09,43.54,43.26,3.77,12251.847502,283,43.1339,{"date":563,"open":564,"high":565,"low":488,"close":566,"change":567,"percent_change":155,"volume":568,"transactions":354,"vwap":569},"2026-08-12",41.82,42.045,41.69,-0.1,2693.878594,41.5713,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",41.92,42.11,41.0501,41.79,0.1,0.24,5867.750175,147,41.5179,{"date":582,"open":575,"high":583,"low":584,"close":566,"change":538,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",42.3189,41.61,-1.11,4973.6798,140,41.9234,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",40.95,42.9,42.16,1.31,3.21,17441.096043,212,42.3777,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",41.86,40.8,40.85,-0.68,-1.64,8522.742167,161,41.2488,{"date":610,"open":611,"high":611,"low":144,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",42.52,41.53,-1.6515,-3.82,10714.589315,222,41.7528,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",40.75,43.255,43.1815,2.7715,6.86,20539.768044,317,42.2947,{"date":629,"open":455,"high":620,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",39.385,40.41,1.29,3.3,30803.462465,307,40.0563,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",38.86,39.48,38.65,39.12,-0.01,-0.03,12330.919706,204,39.1295,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",40.4,37.51,39.13,-1.27,-3.14,48811.269534,432,38.8736,{"date":659,"open":660,"high":661,"low":662,"close":650,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",40.84,40.98,39.49,-1.56,-3.72,41528.809408,382,40.2124,{"date":669,"open":464,"high":464,"low":144,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",41.96,-0.44,-1.04,18338.507053,173,42.5377,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",44.22,41.485,42.4,-1.085,-2.5,26415.497412,282,42.4899,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",43.85,45.4,43,43.485,-0.415,-0.95,35463.037687,347,44.196,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",44.2,45.58,43.58,43.9,0.34,0.78,13735.759642,185,44.5441,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",44.19,44.21,43.24,43.56,-0.9591,-2.15,13702.603413,236,43.863,{"date":720,"open":721,"high":722,"low":534,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":364,"vwap":727},"2026-07-21",44.38,44.705,44.5191,0.5091,1.16,5943.235535,44.2233,{"date":729,"open":700,"high":700,"low":545,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",44.01,-1.5356,-3.37,14898.24142,267,44.5915,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",46.02,46.63,45,45.5456,-1.2744,-2.72,17482.676266,264,45.6549,{"date":748,"open":713,"high":23,"low":713,"close":23,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",3.81,8.86,22897.092342,522,46.0938,{"date":755,"open":712,"high":756,"low":757,"close":758,"change":759,"percent_change":341,"volume":760,"transactions":761,"vwap":762},"2026-07-15",43.98,42.59,43.01,-0.33,17971.716308,244,43.4427,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":538,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-14",44.54,42.96,43.34,-1.07,30798.050123,240,43.3739,{"date":773,"open":774,"high":740,"low":775,"close":775,"change":36,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",44.64,43.81,-0.5,16558.826258,258,44.5275,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":119,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-10",44.17,44.745,43.905,44.029999,-0.27,6200,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",42.02,44.74,44.15,2.29,5.47,26200,{"date":797,"open":798,"high":799,"low":800,"close":601,"change":801,"percent_change":715,"volume":802,"transactions":9,"vwap":601},"2026-07-08",42.029999,42.155,40.25,-0.92,22800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":693,"volume":810,"transactions":9,"vwap":808},"2026-07-07",43.45,43.96,42.3,42.78,-0.41,43400,{"date":812,"open":806,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",45.099998,42.83,43.19,-0.82,-1.86,28400,{"date":820,"open":821,"high":822,"low":592,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",44.33,44.91,44.0099983,0.74,1.71,40800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":410,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-01",42.37,44.195,42.215,43.27,2.41,16900,{"date":836,"open":815,"high":815,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",41.831,42.25,-1.2,-2.76,14400,{"date":843,"open":690,"high":844,"low":845,"close":805,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":805},"2026-06-29",43.97,42.69,0.59,1.38,22100,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",42.049999,43.17,42.86,0.66,1.56,10400,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",41.3,43.32,42.2,1.95,4.84,21700,{"date":866,"open":867,"high":868,"low":867,"close":800,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":800},"2026-06-24",38.53,41.0099983,1.87,4.87,26000,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",38.91,39.67,38.38,-0.86,-2.19,15600,{"date":881,"open":876,"high":882,"low":876,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",40.495,39.24,0.77,2,13200,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",38.97,39.65,38.47,0.81,2.15,23600,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",40.99,37.435,37.66,-4.07,-9.75,35000,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",43.2,41.56,41.73,-0.62,-1.46,14700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":577,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-15",43.6,44.31,41.975,42.35,0.57,36300,{"date":920,"open":513,"high":921,"low":922,"close":573,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":573},"2026-06-12",42.46,41.035999,0.98,2.38,15800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",38,41.6,37.93,41.13,3.48,9.24,16400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",39,39.681,37.54,37.65,-3.92,-9.43,53800,{"date":945,"open":897,"high":946,"low":883,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-09",42,41.57,1.5,3.74,69300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":518,"volume":818,"transactions":9,"vwap":956},"2026-06-08",39.8,40.9,39.585,40.07,0.4,{"date":959,"open":960,"high":526,"low":961,"close":875,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":875},"2026-06-05",39.5,39.3,0.21,0.53,26900,{"date":966,"open":967,"high":968,"low":437,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",39.52,40.249,39.46,1.08,2.81,23300,{"date":974,"open":975,"high":976,"low":977,"close":876,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":876},"2026-06-03",38.23,39.060001,38.02,-0.56,-1.44,7900,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-02",39.74,39.85,38.66,38.94,-1.171,-2.92,14500,{"date":991,"open":992,"high":455,"low":405,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-01",37.98,40.111,1.301,3.35,40900,{"date":998,"open":999,"high":969,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-29",38.98,38.49,38.81,0.02,0.05,14300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":270,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-28",39.049999,39.25,37.39,38.79,-2.49,31600,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-27",38.27,39.95,39.78,2.21,5.88,36900,{"date":1022,"open":1023,"high":1024,"low":408,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-26",36.68,37.85,37.57,1.969,5.53,43300,{"date":1030,"open":1031,"high":415,"low":1032,"close":1032,"change":1033,"percent_change":448,"volume":1034,"transactions":9,"vwap":1032},"2026-05-22",36.0099983,35.601,-0.032,13700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-21",34.75,35.96,34.405,35.633,0.023,0.06,17400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":893,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-20",33.38,36.18,33.29,35.61,6.43,14200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-19",33,34.2,32.91,33.46,-0.98,-2.85,12300,{"date":1062,"open":1063,"high":1037,"low":1063,"close":1064,"change":1065,"percent_change":410,"volume":1066,"transactions":9,"vwap":1064},"2026-05-18",34.099998,34.44,0.348,7800,{"date":1068,"open":319,"high":1069,"low":1054,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-15",34.091999,-0.078,-0.23,7100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":239,"percent_change":1079,"volume":856,"transactions":9,"vwap":1078},"2026-05-14",32.74,34.204,32.25,34.17,4.37,{"date":1081,"open":1082,"high":1057,"low":1082,"close":1075,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1075},"2026-05-13",32.685,-0.65,-1.95,3700,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-12",33.67,32.365,33.39,-0.73,-2.14,15700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-11",34.87,34.9,34,34.12,-0.94,-2.68,18100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",35.49,35.56,34.72,35.060001,-0.43,-1.21,18000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1105,"change":1117,"percent_change":605,"volume":1118,"transactions":9,"vwap":1105},"2026-05-07",36.84,37.0099983,34.96,-0.59,16100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":995,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-06",35.267,36.7,34.975,36.080002,10.24,43000,{"date":1128,"open":206,"high":1129,"low":1130,"close":1131,"change":847,"percent_change":1132,"volume":864,"transactions":9,"vwap":1131},"2026-05-05",32.84,31.84,32.73,4.4,{"date":1134,"open":1135,"high":1135,"low":258,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-04",33.94,31.35,-4.12,-11.62,68500,{"date":1141,"open":1142,"high":1142,"low":1143,"close":417,"change":1144,"percent_change":1145,"volume":1093,"transactions":9,"vwap":417},"2026-05-01",36.85,35.4,-0.63,-1.75,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1149},"2026-04-30",34.98,36.099998,34.529,1.55,4.49,4600,{"date":1155,"open":1156,"high":1157,"low":339,"close":1158,"change":1159,"percent_change":1160,"volume":1072,"transactions":9,"vwap":1158},"2026-04-29",35.055,35.2,34.55,-1.15,-3.22,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-28",36.4,35.505,35.7,-0.969,-2.64,16000,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-27",35.9,37.55,36.669,0.389,1.07,24100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-24",36.48,36.713,35.925,36.28,-0.46,-1.25,14100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-23",35.93,37.4,35.74,36.74,1.25,3.52,34400,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1105,"change":129,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1105},"2026-04-22",38.3,34.7,-5.79,43700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":114,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-21",37.96,38.99,36.902,37.67,-0.84,14900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":498,"volume":1215,"transactions":9,"vwap":1212},"2026-04-20",36.58,37.99,36.064999,0.9,11100,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-17",36.93,38.68,37.09,1.92,5.46,48800,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-16",34.13,35.65,35.17,1.62,4.83,40400,{"date":1233,"open":1057,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-15",33.785,33.099998,33.55,0.17,0.51,18700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1046,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1046},"2026-04-14",32.78,33.44,32.29,1.35,4.21,28600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-13",30.77,32.060001,30.13,32.029999,0.48,1.52,13600,{"date":1258,"open":1259,"high":1259,"low":257,"close":1260,"change":908,"percent_change":311,"volume":1261,"transactions":9,"vwap":1260},"2026-04-10",32.49,31.55,23100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-09",31.695,32.4,31,32.17,0.2,0.63,11300,{"date":1272,"open":1273,"high":1274,"low":277,"close":187,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":187},"2026-04-08",32.86,33.855,2.624,8.94,36000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":20,"volume":841,"transactions":9,"vwap":1283},"2026-04-07",29.185,29.6,28.69,29.346,-0.274,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":419,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-06",28.965,29.76,28.919,29.62,1.33,12700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":918,"transactions":9,"vwap":1298},"2026-04-02",27.43,29.84,27.24,29.23,0.11,0.38,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":109,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-01",29.14,30.040001,28.91,29.12,3.67,19400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-31",26.735,28.39,26.29,28.09,2.2,8.5,23800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":99,"percent_change":1159,"volume":1324,"transactions":9,"vwap":1323},"2026-03-30",26.57,26.985,25.83,25.89,9800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-27",26.96,27.12,26.030001,26.19,-1.31,-4.76,19100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-26",27.88,28.65,27.4,27.5,-1.264,-4.39,19300,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-25",29.31,28.3,28.764,0.754,2.69,20900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":36,"percent_change":1357,"volume":925,"transactions":9,"vwap":1356},"2026-03-24",27.44,28.66,27.3,28.01,-0.78,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":632,"percent_change":1363,"volume":943,"transactions":9,"vwap":1362},"2026-03-23",28.85,29.57,28.23,4.79,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":270,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-20",27.99,28.059999,26.42,26.94,-3.54,19900,{"date":1373,"open":1374,"high":1367,"low":1375,"close":1376,"change":1377,"percent_change":310,"volume":1378,"transactions":9,"vwap":1376},"2026-03-19",27.58,26.919,27.93,-0.18,22900,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-18",29.21,28.11,-1.14,-3.9,13300,{"date":1387,"open":1290,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-17",30.1,28.9,29.25,1.26,4.5,23700,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1366,"change":1398,"percent_change":595,"volume":1399,"transactions":9,"vwap":1366},"2026-03-16",27.74,28.52,0.87,20500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1328,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1328},"2026-03-13",27.72,27.85,26.62,0.04,0.15,30000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-12",28.84,28.96,26.88,27.08,-3.04,-10.09,21200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1002,"percent_change":70,"volume":1423,"transactions":9,"vwap":1422},"2026-03-11",30.38,30.64,29.26,30.12,16800,{"date":1425,"open":1426,"high":1427,"low":1388,"close":1388,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1388},"2026-03-10",30.123,32.0099983,-1.12,-3.59,24500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":577,"percent_change":884,"volume":1437,"transactions":9,"vwap":1436},"2026-03-09",29.59,31.4,27.65,31.22,61400,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-06",32.54,30.39,30.98,-3.31,-9.65,42700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":942,"volume":1453,"transactions":9,"vwap":1451},"2026-03-05",37.17,37.43,33.735,34.29,-3.57,45000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-04",38.43,38.785,37.74,37.86,-0.11,-0.29,13000,{"date":1464,"open":1465,"high":928,"low":1466,"close":1467,"change":786,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-03",36.38,34.54,37.97,-0.71,21800,{"date":1471,"open":1472,"high":985,"low":1473,"close":1474,"change":1405,"percent_change":576,"volume":1475,"transactions":9,"vwap":1474},"2026-03-02",36.040001,36,38.24,41200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":978,"percent_change":979,"volume":1482,"transactions":9,"vwap":1481},"2026-02-27",37.59,38.35,37.278,38.2,21900,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-26",36.66,39.29,38.76,2.28,6.25,25700,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1179,"change":809,"percent_change":585,"volume":1495,"transactions":9,"vwap":1179},"2026-02-25",37.211,35.8,11700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1490,"transactions":9,"vwap":1501},"2026-02-24",35.81,37.044998,35.67,36.89,0.93,2.59,{"date":1505,"open":1506,"high":1506,"low":1049,"close":1038,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1038},"2026-02-23",38.48,-3.39,-8.61,33800,{"date":1511,"open":405,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-20",39.4,36.99,39.35,1.89,5.05,25600,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-19",38.049999,37.245,37.46,-1.107,-2.87,5300,{"date":1527,"open":1114,"high":641,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-18",36.51,38.567,1.527,4.12,9900,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-17",36.2,37.476,37.040001,1.04,2.89,30200,{"date":1542,"open":407,"high":1543,"low":1466,"close":1473,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1473},"2026-02-13",36.5,0.64,1.81,21100,{"date":1548,"open":937,"high":983,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-12",33.49,35.36,-2.91,-7.6,95800,{"date":1555,"open":983,"high":1556,"low":1557,"close":1015,"change":20,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1015},"2026-02-11",40.43,37.91,-2.37,32600,{"date":1561,"open":1562,"high":953,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":910,"transactions":9,"vwap":1564},"2026-02-10",38.95,38.74,39.2,0.32,0.82,{"date":1568,"open":1514,"high":1514,"low":1569,"close":1570,"change":538,"percent_change":199,"volume":1571,"transactions":9,"vwap":1570},"2026-02-09",38.029999,38.88,33400,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1514,"change":1576,"percent_change":794,"volume":1577,"transactions":9,"vwap":1514},"2026-02-06",37.488,39.58,2.04,29600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":250,"volume":1585,"transactions":9,"vwap":1583},"2026-02-05",37.73,38.16,36.88,37.31,-0.34,33600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":940,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":940},"2026-02-04",36.16,37.848,35.84,1.42,3.92,45600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":260,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-03",35,36.92,34.915,36.23,4.02,53000,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-02",31.96,34.85,34.83,2.74,8.54,27900,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":79,"percent_change":1615,"volume":1208,"transactions":9,"vwap":1614},"2026-01-30",32.31,31.19,32.09,-2.4,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-29",31.51,32.95,31.48,32.88,1.54,4.91,22500,{"date":1626,"open":1614,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1034,"transactions":9,"vwap":1629},"2026-01-28",32.34,30.89,31.34,-0.74,-2.31,{"date":1633,"open":1634,"high":1619,"low":1635,"close":1636,"change":1109,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-27",32.33,31.72,32.080002,-1.32,11500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-26",32.41,32.64,32.11,32.51,0,5500,{"date":1648,"open":1236,"high":1236,"low":1649,"close":1644,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1644},"2026-01-23",32.351,-1,-2.98,17500,{"date":1654,"open":1655,"high":1605,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1462,"transactions":9,"vwap":1657},"2026-01-22",34.755,33.324,33.51,-0.36,-1.06,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-21",32.18,34.5,33.87,2.31,7.32,29300,{"date":1669,"open":1267,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-20",32.23,31.030001,31.56,-2.35,-6.93,38600,{"date":1677,"open":339,"high":1055,"low":1678,"close":1679,"change":1680,"percent_change":342,"volume":1681,"transactions":9,"vwap":1679},"2026-01-16",33.72,33.91,-0.75,15900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1685,"change":1245,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-15",33.68,34.66,33.632,4.05,11600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":317,"change":1071,"percent_change":165,"volume":1694,"transactions":9,"vwap":317},"2026-01-14",33.65,33.78,32.68,10100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":809,"percent_change":1110,"volume":1416,"transactions":9,"vwap":1700},"2026-01-13",33.58,33.97,33.13,33.54,{"date":1702,"open":1657,"high":1703,"low":1704,"close":1703,"change":44,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-12",33.95,33.0099983,-0.61,16300,{"date":1708,"open":1198,"high":1606,"low":368,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-09",34.16,0.03,0.09,24700,{"date":1714,"open":1670,"high":1715,"low":1670,"close":1226,"change":1716,"percent_change":1717,"volume":1609,"transactions":9,"vwap":1226},"2026-01-08",34.399,1.18,3.58,{"date":1719,"open":1720,"high":1097,"low":1721,"close":1619,"change":228,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1619},"2026-01-07",34.22,32.875,-3.2,40700,{"date":1725,"open":1726,"high":339,"low":1726,"close":1727,"change":924,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-06",32.5,34.040001,7.52,31000,{"date":1731,"open":235,"high":288,"low":235,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-05",31.66,0.67,2.16,32400,{"date":1737,"open":1738,"high":18,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1706,"transactions":9,"vwap":1740},"2026-01-02",30.17,29.83,30.99,0.96,3.2,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":302,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-31",30.26,29.91,30.030001,-1.7,7300,{"date":1751,"open":1752,"high":1628,"low":1753,"close":1754,"change":1377,"percent_change":1117,"volume":1755,"transactions":9,"vwap":1754},"2025-12-30",30.619,30.46,30.55,2500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":979,"volume":1532,"transactions":9,"vwap":1761},"2025-12-29",30.95,31.0049992,30.419,30.73,-0.45,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":119,"percent_change":198,"volume":787,"transactions":9,"vwap":1766},"2025-12-26",30.93,31.18,30.91,{"date":1769,"open":1758,"high":1770,"low":1758,"close":279,"change":577,"percent_change":884,"volume":1292,"transactions":9,"vwap":279},"2025-12-24",31.479,{"date":1772,"open":1773,"high":1773,"low":1765,"close":1774,"change":1117,"percent_change":817,"volume":1775,"transactions":9,"vwap":1774},"2025-12-23",31.5,31.059999,10000,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-22",31.14,31.75,31.65,0.92,2.99,15968,{"date":1785,"open":1786,"high":1761,"low":1787,"close":1761,"change":448,"percent_change":1461,"volume":1308,"transactions":9,"vwap":1761},"2025-12-19",30.31,29.78,{"date":1789,"open":1765,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1706,"transactions":9,"vwap":1792},"2025-12-18",31.361,30.76,30.82,0.5,1.65,{"date":1796,"open":1613,"high":236,"low":226,"close":1797,"change":548,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-17",30.32,-2.82,16500,{"date":1801,"open":1802,"high":301,"low":1754,"close":300,"change":160,"percent_change":79,"volume":1803,"transactions":9,"vwap":300},"2025-12-16",31.71,30600,{"date":1805,"open":1267,"high":1267,"low":18,"close":1806,"change":801,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-15",31.45,-2.84,27200,{"date":1810,"open":309,"high":1811,"low":1636,"close":1812,"change":644,"percent_change":448,"volume":1813,"transactions":9,"vwap":1812},"2025-12-12",33.2,32.37,17900,{"date":1815,"open":1816,"high":1817,"low":1779,"close":1265,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1265},"2025-12-11",31.85,32.535,0.76,2.4,25000,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":293,"percent_change":1827,"volume":1712,"transactions":9,"vwap":1826},"2025-12-10",30.47,31.895,30.125,31.64,2.76,{"date":1829,"open":1434,"high":1826,"low":1830,"close":1831,"change":189,"percent_change":1832,"volume":1509,"transactions":9,"vwap":1831},"2025-12-09",30.51,30.79,-3.18,{"date":1834,"open":1835,"high":1812,"low":1836,"close":277,"change":1237,"percent_change":320,"volume":1837,"transactions":9,"vwap":277},"2025-12-08",31.83,31.54,25900,{"date":1839,"open":1840,"high":291,"low":1841,"close":1842,"change":71,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-05",31.15,30.96,31.63,1.51,33700,{"date":1846,"open":1847,"high":1620,"low":1848,"close":1849,"change":1850,"percent_change":372,"volume":902,"transactions":9,"vwap":1849},"2025-12-04",31.23,30.366,31.16,0.13,{"date":1852,"open":217,"high":1436,"low":217,"close":1671,"change":1853,"percent_change":1728,"volume":1854,"transactions":9,"vwap":1671},"2025-12-03",2.17,66600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1269,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-02",27.82,29.16,27.53,28.86,2.23,31100,{"date":1864,"open":1339,"high":1389,"low":1339,"close":1362,"change":567,"percent_change":148,"volume":1865,"transactions":9,"vwap":1362},"2025-12-01",18800,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-28",28.14,28.55,28.33,0.55,1.98,16700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-26",26.91,28.13,26.74,27.78,1.11,4.16,30800,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":594,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-25",25.91,26.809,26.67,5.17,19200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1781,"volume":1897,"transactions":9,"vwap":1895},"2025-11-24",25.26,25.45,24.82,25.36,0.23,8400,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1904,"volume":1469,"transactions":9,"vwap":1902},"2025-11-21",23.46,25.544,25.13,1.83,7.85,{"date":1906,"open":1322,"high":1322,"low":24,"close":24,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":24},"2025-11-20",-1.72,-6.87,28200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":1532,"transactions":9,"vwap":1914},"2025-11-19",25.365,25.651,25.02,-0.57,-2.23,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1630,"volume":1924,"transactions":9,"vwap":1922},"2025-11-18",25.555,25.95,24.95,25.59,-0.19,13900,{"date":1926,"open":1320,"high":1320,"low":1927,"close":1928,"change":1428,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-17",25.41,25.78,-4.16,9400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":809,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-14",26.6,27.344,26.36,26.9,-1.5,7400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-13",28.582,28.675,27.077999,27.31,-1.48,-5.14,12500,{"date":1949,"open":1950,"high":1390,"low":1950,"close":1951,"change":1818,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-12",28.4,28.79,2.71,17600,{"date":1955,"open":1956,"high":1868,"low":1957,"close":1958,"change":361,"percent_change":259,"volume":1959,"transactions":9,"vwap":1958},"2025-11-11",27.66,27.41,28.030001,9000,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":962,"percent_change":1818,"volume":1965,"transactions":9,"vwap":1964},"2025-11-10",28.16,27.116,27.91,10900,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":1246,"volume":1971,"transactions":9,"vwap":1969},"2025-11-07",26.31,27.7,1.12,18400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":302,"percent_change":331,"volume":1775,"transactions":9,"vwap":1977},"2025-11-06",26.92,26.95,26.25,26.58,{"date":1979,"open":1980,"high":1981,"low":1876,"close":1982,"change":1405,"percent_change":1406,"volume":1983,"transactions":9,"vwap":1982},"2025-11-05",27.28,27.73,27.1,8300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-04",26.27,27.17,25.97,27.059999,-1.17,-4.14,20300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1362,"change":1711,"percent_change":1565,"volume":1865,"transactions":9,"vwap":1362},"2025-11-03",28.2,28.462,27.272,{"date":1999,"open":1989,"high":2000,"low":1876,"close":1868,"change":1741,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1868},"2025-10-31",28.21,3.53,23500,{"date":2004,"open":1369,"high":2005,"low":1876,"close":2006,"change":238,"percent_change":1794,"volume":2007,"transactions":9,"vwap":2006},"2025-10-30",28.121,27.18,23000,{"date":2009,"open":2010,"high":2011,"low":1368,"close":1878,"change":2012,"percent_change":2013,"volume":1775,"transactions":9,"vwap":1878},"2025-10-29",26.688,27.455,0.19,0.72,{"date":2015,"open":1376,"high":1376,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-28",26.55,-0.54,-1.99,13800,{"date":2021,"open":2022,"high":2023,"low":1933,"close":2023,"change":86,"percent_change":932,"volume":2024,"transactions":9,"vwap":2023},"2025-10-27",26.61,27.09,7600,{"date":2026,"open":2027,"high":1977,"low":2028,"close":2029,"change":577,"percent_change":1502,"volume":2030,"transactions":9,"vwap":2029},"2025-10-24",26.37,26.137,26.18,10300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":341,"percent_change":1059,"volume":2037,"transactions":9,"vwap":2036},"2025-10-23",26.45,26.87,25.53,25.94,17300,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-22",27.94,26.672,26.7,-1.18,-4.23,21000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1336,"change":576,"percent_change":2051,"volume":1239,"transactions":9,"vwap":1336},"2025-10-21",27.582,28.445,27.552,0.36,{"date":2053,"open":1355,"high":2054,"low":1355,"close":1879,"change":1970,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1879},"2025-10-20",28.18,4.2,19800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1042,"percent_change":1896,"volume":2063,"transactions":9,"vwap":2062},"2025-10-17",26.73,26.83,26.5,26.66,5900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1933,"change":2069,"percent_change":2070,"volume":1385,"transactions":9,"vwap":1933},"2025-10-16",27.63,27.64,25.945,-0.37,-1.37,{"date":2072,"open":2073,"high":1402,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-15",27.47,26.53,26.97,0.08,0.3,8200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1880,"percent_change":2085,"volume":1909,"transactions":9,"vwap":2084},"2025-10-14",25.059999,27.118,24.96,26.89,4.31,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1928,"change":2013,"percent_change":2091,"volume":1924,"transactions":9,"vwap":1928},"2025-10-13",25.85,26.1,25.5,2.87,{"date":2093,"open":2094,"high":2095,"low":2081,"close":2081,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2081},"2025-10-10",28,28.27,-2.74,-9.86,50000,{"date":2100,"open":2101,"high":2101,"low":1981,"close":2102,"change":839,"percent_change":1991,"volume":1317,"transactions":9,"vwap":2102},"2025-10-09",29.85,27.8,{"date":2104,"open":1314,"high":2105,"low":2106,"close":2107,"change":1818,"percent_change":1349,"volume":2030,"transactions":9,"vwap":2107},"2025-10-08",29.09,27.56,29,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":1937,"percent_change":2113,"volume":1399,"transactions":9,"vwap":2112},"2025-10-07",29.956,27.883,28.24,-5.04,{"date":2115,"open":2107,"high":226,"low":1397,"close":2116,"change":1391,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-10-06",29.74,4.42,29000,{"date":2120,"open":1950,"high":2121,"low":2122,"close":2123,"change":963,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-03",29.040001,28.275,28.48,1.9,29800,{"date":2127,"open":2106,"high":2094,"low":1355,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-02",27.95,0.62,2.27,4900,{"date":2133,"open":1969,"high":1964,"low":1355,"close":2134,"change":1915,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-01",27.33,-2.04,10700,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":1680,"percent_change":2142,"volume":1482,"transactions":9,"vwap":2141},"2025-09-30",28.473,27.048,27.9,-2.62,{"date":2144,"open":2145,"high":2146,"low":2147,"close":1337,"change":1818,"percent_change":2148,"volume":1652,"transactions":9,"vwap":1337},"2025-09-29",28.175,28.76,28.1,2.72,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":71,"percent_change":825,"volume":1215,"transactions":9,"vwap":2154},"2025-09-26",27.661,28.189,27.07,27.89,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":99,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-25",27.54,27.606,27,27.42,-1.08,8600,{"date":2164,"open":2165,"high":2165,"low":2166,"close":1402,"change":2167,"percent_change":585,"volume":856,"transactions":9,"vwap":1402},"2025-09-24",28.396,27.59,-0.31,{"date":2169,"open":2170,"high":2171,"low":1376,"close":1958,"change":1850,"percent_change":71,"volume":2172,"transactions":9,"vwap":1958},"2025-09-23",28.021,28.81,19500,{"date":2174,"open":1353,"high":2175,"low":1353,"close":2141,"change":2012,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2141},"2025-09-22",28.403,0.69,18900,{"date":2179,"open":1980,"high":2180,"low":2181,"close":2182,"change":2013,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-19",27.75,26.93,27.71,2.67,22700,{"date":2186,"open":1887,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":1239,"transactions":9,"vwap":2189},"2025-09-18",27.369,26.641,26.99,0.79,3.02,{"date":2193,"open":2194,"high":2157,"low":2195,"close":2196,"change":1659,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-17",27.02,25.678,26.2,-3.89,14600,{"date":2200,"open":2201,"high":2201,"low":2022,"close":2202,"change":643,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-16",27.6,27.26,-0.04,15200,{"date":2206,"open":2023,"high":1295,"low":1936,"close":2207,"change":1871,"percent_change":2208,"volume":1495,"transactions":9,"vwap":2207},"2025-09-15",27.27,2.06,{"date":2210,"open":1328,"high":1980,"low":2211,"close":2212,"change":1109,"percent_change":2213,"volume":1873,"transactions":9,"vwap":2212},"2025-09-12",26.68,26.72,-1.58,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":293,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-11",26.375,27.35,27.15,3.23,43800,{"date":2222,"open":2223,"high":1936,"low":2224,"close":2225,"change":786,"percent_change":2226,"volume":1652,"transactions":9,"vwap":2225},"2025-09-10",26.71,25.69,26.3,-1.02,{"date":2228,"open":1975,"high":1975,"low":1976,"close":1320,"change":1584,"percent_change":2229,"volume":1638,"transactions":9,"vwap":1320},"2025-09-09",-1.26,{"date":2231,"open":2061,"high":1876,"low":2232,"close":1876,"change":478,"percent_change":2233,"volume":2030,"transactions":9,"vwap":1876},"2025-09-08",26.13,2.48,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2069,"percent_change":2240,"volume":2045,"transactions":9,"vwap":2239},"2025-09-05",26.81,27.39,25.835,26.26,-1.39,{"date":2242,"open":2243,"high":2244,"low":1313,"close":2244,"change":2245,"percent_change":99,"volume":2024,"transactions":9,"vwap":2244},"2025-09-04",26.465,26.63,-0.08,{"date":2247,"open":1987,"high":1987,"low":2061,"close":2223,"change":1645,"percent_change":1645,"volume":2248,"transactions":9,"vwap":2223},"2025-09-03",2700,{"date":2250,"open":2074,"high":2223,"low":2251,"close":2223,"change":877,"percent_change":2252,"volume":1043,"transactions":9,"vwap":2223},"2025-09-02",25.958,-3.12,{"date":2254,"open":2194,"high":2255,"low":2256,"close":2255,"change":99,"percent_change":2161,"volume":1399,"transactions":9,"vwap":2255},"2025-08-29",27.57,26.8,{"date":2258,"open":1346,"high":1346,"low":1327,"close":2259,"change":2260,"percent_change":1793,"volume":2261,"transactions":9,"vwap":2259},"2025-08-28",27.87,0.14,27100,{"date":2263,"open":1382,"high":2264,"low":2265,"close":1981,"change":1183,"percent_change":2266,"volume":1983,"transactions":9,"vwap":1981},"2025-08-27",28.124,27.69,-1.63,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":1638,"transactions":9,"vwap":2270},"2025-08-26",27.299,28.19,0.52,1.88,{"date":2274,"open":2275,"high":2276,"low":2066,"close":2277,"change":2278,"percent_change":2279,"volume":1371,"transactions":9,"vwap":2277},"2025-08-25",29.0049992,29.059999,27.67,-1.61,-5.5,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-22",26.98,29.854,29.28,2.65,9.95,56500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2244,"change":1461,"percent_change":2161,"volume":2293,"transactions":9,"vwap":2244},"2025-08-21",26.295,26.856,25.92,20600,{"date":2295,"open":1356,"high":1356,"low":1933,"close":1974,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1974},"2025-08-20",-1.22,-4.34,21300,{"date":2300,"open":2301,"high":2302,"low":2301,"close":1868,"change":172,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1868},"2025-08-19",27.592,28.88,3.68,34600,{"date":2306,"open":1412,"high":2307,"low":2308,"close":2309,"change":2012,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-18",27.235,26.683,27.14,0.71,12400,{"date":2313,"open":2023,"high":2314,"low":1412,"close":1975,"change":577,"percent_change":1214,"volume":856,"transactions":9,"vwap":1975},"2025-08-15",27.309,{"date":2316,"open":2225,"high":2317,"low":2318,"close":2223,"change":1658,"percent_change":2319,"volume":2136,"transactions":9,"vwap":2223},"2025-08-14",26.847,26.12,-1.33,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2153,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2153},"2025-08-13",26.56,27.166,25.961,0.86,3.28,51100,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":2333,"percent_change":2334,"volume":1509,"transactions":9,"vwap":2332},"2025-08-12",24.832,26.259,26.21,2.12,8.8,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1461,"percent_change":199,"volume":2024,"transactions":9,"vwap":2340},"2025-08-11",24.4,24.76,23.96,24.09,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":604,"percent_change":2346,"volume":2024,"transactions":9,"vwap":2345},"2025-08-08",25.4,24.31,24.38,-2.71,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2081,"change":2352,"percent_change":978,"volume":2353,"transactions":9,"vwap":2081},"2025-08-07",25.84,25.86,24.6,-0.14,8500,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":372,"percent_change":2360,"volume":1947,"transactions":9,"vwap":2359},"2025-08-06",24.97,25.37,24.15,25.2,1.69,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1871,"percent_change":2130,"volume":2177,"transactions":9,"vwap":2366},"2025-08-05",24.25,24.995,24,24.78,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-04",23.5,24.23,1.28,5.58,24800,{"date":2375,"open":2369,"high":2369,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-01",22.6,22.95,-1.49,-6.1,58500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":160,"percent_change":189,"volume":1393,"transactions":9,"vwap":2386},"2025-07-31",24.26,24.72,24.17,24.44,{"date":2388,"open":2090,"high":2090,"low":2363,"close":2389,"change":2390,"percent_change":1832,"volume":2391,"transactions":9,"vwap":2389},"2025-07-30",24.69,-0.81,42400,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2090,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2090},"2025-07-29",27.01,25.43,-2.59,-9.22,70400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":1314,"change":2404,"percent_change":44,"volume":795,"transactions":9,"vwap":1314},"2025-07-28",28.28,28.559,27.79,-0.06,{"date":2406,"open":1957,"high":2407,"low":2237,"close":2407,"change":1566,"percent_change":2408,"volume":1712,"transactions":9,"vwap":2407},"2025-07-25",28.15,3,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2134,"change":250,"percent_change":2414,"volume":1292,"transactions":9,"vwap":2134},"2025-07-24",27.944,28.903,27.25,-3.19,{"date":2416,"open":2417,"high":2418,"low":1868,"close":1362,"change":1405,"percent_change":2260,"volume":834,"transactions":9,"vwap":1362},"2025-07-23",28.5,28.505,{"date":2420,"open":2106,"high":1362,"low":1339,"close":2270,"change":1391,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2270},"2025-07-22",4.68,30500,{"date":2424,"open":2425,"high":2277,"low":2181,"close":2181,"change":2426,"percent_change":104,"volume":2427,"transactions":9,"vwap":2181},"2025-07-21",27.49,-0.13,25200,{"date":2429,"open":2430,"high":2430,"low":2431,"close":1989,"change":198,"percent_change":2432,"volume":802,"transactions":9,"vwap":1989},"2025-07-18",28.0079994,26.623,-1.38,{"date":2434,"open":2180,"high":1403,"low":2394,"close":1353,"change":71,"percent_change":2435,"volume":1034,"transactions":9,"vwap":1353},"2025-07-17",1.74,{"date":2437,"open":1859,"high":1859,"low":2438,"close":2075,"change":2245,"percent_change":99,"volume":871,"transactions":9,"vwap":2075},"2025-07-16",26.041,{"date":2440,"open":2441,"high":2441,"low":2159,"close":2442,"change":2240,"percent_change":2443,"volume":826,"transactions":9,"vwap":2442},"2025-07-15",28.78,27.049999,-4.89,{"date":2445,"open":2417,"high":2417,"low":2102,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-07-14",28.44,-0.49,-1.69,35400,{"date":2451,"open":2452,"high":2452,"low":1860,"close":2453,"change":228,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-07-11",29.52,28.93,-3.63,39700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-07-10",28.82,30.798,28.74,30.02,2.019,7.21,84800,{"date":2466,"open":2467,"high":2171,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-07-09",28.6,27.705,28.00099945,-0.169,-0.6,20100,{"date":2474,"open":2201,"high":1312,"low":2425,"close":2475,"change":2476,"percent_change":85,"volume":864,"transactions":9,"vwap":2475},"2025-07-08",28.17,0.83,{"date":2478,"open":2479,"high":2446,"low":2480,"close":2481,"change":198,"percent_change":2070,"volume":1735,"transactions":9,"vwap":2481},"2025-07-07",27.61,26.704,27.34,{"date":2483,"open":2180,"high":2484,"low":2277,"close":1402,"change":957,"percent_change":2485,"volume":2486,"transactions":9,"vwap":1402},"2025-07-03",28.29,1.46,20200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":478,"percent_change":2493,"volume":2118,"transactions":9,"vwap":2492},"2025-07-02",26.86,27.48,26.555,27.32,2.44,{"date":2495,"open":2496,"high":2497,"low":2496,"close":1887,"change":1391,"percent_change":2498,"volume":2499,"transactions":9,"vwap":1887},"2025-07-01",25.24,27.169,4.96,36700,{"date":2501,"open":2035,"high":2502,"low":2503,"close":1927,"change":1299,"percent_change":259,"volume":2504,"transactions":9,"vwap":1927},"2025-06-30",25.54,25.27,9600,{"date":2506,"open":2507,"high":2508,"low":2389,"close":2509,"change":409,"percent_change":2510,"volume":1261,"transactions":9,"vwap":2509},"2025-06-27",25.040001,25.364,25.3,1.48,{"date":2512,"open":2513,"high":2514,"low":2337,"close":2515,"change":1502,"percent_change":2516,"volume":1371,"transactions":9,"vwap":2515},"2025-06-26",24.439,25.188,24.93,3.88,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2365,"change":20,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2365},"2025-06-25",24.63,24.68,23.69,-3.73,21500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2515,"change":825,"percent_change":2529,"volume":1571,"transactions":9,"vwap":2515},"2025-06-24",24.41,25.1,24.28,7.36,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2533,"change":373,"percent_change":2535,"volume":1808,"transactions":9,"vwap":2533},"2025-06-23",21.72,23.22,21.49,5.59,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":70,"percent_change":1565,"volume":2542,"transactions":9,"vwap":2541},"2025-06-20",22.56,22.642,21.88,21.99,18500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":114,"volume":1546,"transactions":9,"vwap":2548},"2025-06-18",22.02,22.84,21.78,21.92,-0.07,{"date":2551,"open":2552,"high":2546,"low":2553,"close":2541,"change":2296,"percent_change":2554,"volume":1342,"transactions":9,"vwap":2541},"2025-06-17",22.59,21.81,-5.26,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-06-16",22.86,23.4,22.66,23.21,1.13,5.12,36200,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":1317,"transactions":9,"vwap":2569},"2025-06-13",22.26,22.815,21.9,22.08,-1.28,-5.48,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2069,"percent_change":663,"volume":2391,"transactions":9,"vwap":2577},"2025-06-12",23.131,23.435,22.805,23.36,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":228,"percent_change":1341,"volume":2583,"transactions":9,"vwap":2582},"2025-06-11",25.23,23.477,23.73,46700,{"date":2585,"open":2345,"high":2586,"low":2587,"close":1894,"change":884,"percent_change":1742,"volume":2588,"transactions":9,"vwap":1894},"2025-06-10",24.98,24.3,22200,{"date":2590,"open":2365,"high":2591,"low":2592,"close":2593,"change":218,"percent_change":924,"volume":894,"transactions":9,"vwap":2593},"2025-06-09",24.56,23.942,24.049999,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":970,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-06-06",23.17,23.668,23.16,23.49,4.82,34200,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":448,"percent_change":468,"volume":2002,"transactions":9,"vwap":2607},"2025-06-05",22.62,22.74,22.07,22.41,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":1405,"volume":2615,"transactions":9,"vwap":2613},"2025-06-04",22.792,22.8,22.21,22.5,0.01,14000,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":259,"percent_change":862,"volume":1350,"transactions":9,"vwap":2621},"2025-06-03",22.585,22.68,22.44,22.49,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2626,"change":2069,"percent_change":282,"volume":2627,"transactions":9,"vwap":2626},"2025-06-02",22.2,21.040001,22.059999,42000,{"date":2629,"open":2613,"high":2630,"low":2631,"close":2632,"change":155,"percent_change":1659,"volume":2633,"transactions":9,"vwap":2632},"2025-05-30",22.64,21.95,22.43,16200,{"date":2635,"open":2636,"high":2636,"low":2566,"close":2637,"change":1762,"percent_change":1084,"volume":802,"transactions":9,"vwap":2637},"2025-05-29",23,22.67,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2642,"change":1705,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-28",23.91,24.01,23.12,-2.57,15300,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2582,"change":1591,"percent_change":2650,"volume":1423,"transactions":9,"vwap":2582},"2025-05-27",23.13,23.88,22.91,6.36,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1183,"percent_change":2657,"volume":1953,"transactions":9,"vwap":2656},"2025-05-23",21.83,22.51,21.75,22.31,-2.02,{"date":2659,"open":2613,"high":2660,"low":2661,"close":2662,"change":1042,"percent_change":2663,"volume":1694,"transactions":9,"vwap":2662},"2025-05-22",23.09,22.25,22.77,0.26,{"date":2665,"open":2365,"high":2666,"low":2604,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-21",24.040001,22.71,-2.21,-8.87,49900,{"date":2672,"open":2673,"high":2350,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-05-20",25.56,24.67,24.92,-0.72,-2.81,17000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1071,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-05-19",24.9,25.709,24.71,25.64,-0.89,10600,{"date":2688,"open":2675,"high":2689,"low":2675,"close":2690,"change":1741,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-16",26,25.87,3.85,34700,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":310,"volume":2700,"transactions":9,"vwap":2698},"2025-05-15",24.94,25.28,24.431,24.91,-0.16,24600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":715,"volume":2708,"transactions":9,"vwap":2706},"2025-05-14",25.35,25.52,24.85,25.07,-0.55,35600,{"date":2710,"open":1914,"high":2711,"low":2338,"close":2712,"change":2713,"percent_change":971,"volume":2714,"transactions":9,"vwap":2712},"2025-05-13",25.936,25.62,0.7,52300,{"date":2716,"open":2717,"high":2356,"low":2717,"close":2675,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2675},"2025-05-12",23.33,4.08,19.58,133000,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1923,"percent_change":250,"volume":2204,"transactions":9,"vwap":2726},"2025-05-09",21.346,21.47,20.56,20.84,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2731,"change":1716,"percent_change":2732,"volume":1803,"transactions":9,"vwap":2731},"2025-05-08",20.049999,21.54,21.030001,5.94,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1405,"percent_change":1268,"volume":1965,"transactions":9,"vwap":2738},"2025-05-07",19.18,20.14,19.15,19.85,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-05-06",19.83,20.281,19.46,19.81,-0.83,-4.02,65000,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":576,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-05-05",20.1,21.24,19.89,20.64,0.49,55100,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-05-02",19.31,20.968,20.54,2.03,10.97,59900,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2245,"percent_change":1109,"volume":1469,"transactions":9,"vwap":2769},"2025-05-01",18.59,19.045,18.373,18.51,{"date":2771,"open":2772,"high":2773,"low":175,"close":2766,"change":419,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2766},"2025-04-30",17.39,18.68,2.14,31300,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2077,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-04-29",17.85,18.27,17.615,18.2,1.68,17100,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1268,"percent_change":2561,"volume":1043,"transactions":9,"vwap":2789},"2025-04-28",17.93,18.316,17.5,17.9,{"date":179,"open":2791,"high":2792,"low":2793,"close":2794,"change":2069,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},18.07,18.33,17.36,17.7,-2.05,37000]