[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSXU":3,"homepage-market-summary":30,"stock-historical-TSXU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSXU","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 Semiconductors Top 5 Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5395,0.34932,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},64.75,62.91,64.95,62.51,65.1,-0.35,-0.54,224837.125526,72.42,23.285,58085.161451191234,84.4,256,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":22,"price":150,"is_up":39},"Comm Services","XLC",111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.4,57261,14658875.524249,149.12,"2025-10-01",[181,184,194,204,215,226,234,244,255,266,277,288,296,307,318,329,339,350,361,372,383,394,404,414,424,434,445,455,464,474,484,495,504,515,525,536,547,557,567,578,589,598,607,616,627,635,645,654,663,674,684,694,705,715,726,736,746,756,767,778,788,799,808,817,825,833,842,850,859,868,877,885,893,902,908,917,923,932,941,949,958,967,974,983,992,1001,1010,1018,1027,1035,1043,1052,1061,1068,1075,1084,1092,1101,1109,1117,1126,1134,1143,1150,1159,1167,1174,1183,1192,1201,1208,1216,1224,1232,1240,1249,1258,1265,1272,1279,1287,1294,1301,1309,1317,1326,1333,1341,1349,1357,1366,1374,1383,1390,1399,1406,1415,1423,1431,1440,1447,1454,1463,1472,1479,1487,1496,1504,1513,1520,1528,1536,1545,1553,1561,1569,1578,1586,1595,1604,1613,1619,1627,1635,1643,1652,1659,1667,1674,1682,1690,1698,1705,1713,1721,1729,1736,1745,1752,1761,1769,1775,1783,1791,1799,1808,1817,1826,1835,1843,1850,1857,1864,1871,1877,1885,1893,1901,1908,1914,1919,1928,1934,1940,1947,1955,1962,1969,1976,1983,1990,1997,2004,2013,2020,2027,2033,2042,2050,2059,2066,2073,2081,2089,2095,2104,2111,2117,2122,2128,2135,2142,2149,2157,2164,2171,2179,2186,2193,2200,2206,2214,2219,2224,2232,2240,2248,2255,2262,2269,2275,2282,2287,2294,2302,2307],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},4112,63.9602,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",66.26,67.23,64.91,-1.49,-2.24,60303.21177,1400,66.2883,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",65.41,66.59,64.6,1.57,2.41,34267.300143,1254,65.2538,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",65,65.66,63.95,65.02,1.97,3.12,139995.004979,4107,64.8255,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",61.5,63.54,60.35,63.05,1.6,2.6,389876.093772,11527,61.682,{"date":227,"open":228,"high":18,"low":229,"close":229,"change":230,"percent_change":81,"volume":231,"transactions":232,"vwap":233},"2026-09-30",62.61,61.45,-0.49,129814.715011,3819,62.3149,{"date":235,"open":236,"high":237,"low":229,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",62.18,63.26,61.94,1.2102,1.99,124039.39615,4299,62.127,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",61.89,62.43,59.26,60.7298,-1.6802,-2.69,278848.312652,7576,60.7791,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",62.55,63.06,61.23,62.41,0.9386,1.53,344707.616746,9203,62.1013,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",59.58,61.72,59.55,61.4714,-0.1686,-0.27,183126.390637,6074,60.7093,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",63.78,64.03,61.25,61.64,-3.36,-5.17,138881.966052,2860,62.489,{"date":289,"open":290,"high":206,"low":290,"close":206,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",60.77,3.32,5.38,44766.751028,1292,62.9734,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",60.68,62.1,60.09,61.68,2.3,3.87,84557.454801,2835,60.7205,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",57.04,59.45,57.035,59.38,2.57,4.52,63676.6157,1661,58.3178,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",55.32,57,55.24,56.81,3.8,7.17,99738.2987,3119,56.3367,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":111,"volume":336,"transactions":337,"vwap":338},"2026-09-16",53.03,54.01,51.85,53.01,0.54,297596.4957,9744,53.0593,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",52.9,53.04,51.59,52.47,0.56,1.08,68587.7357,2173,52.5069,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",51.22,52.69,50.7779,51.91,-4.75,-8.38,61479.372181,1717,51.8495,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",56.78,57.54,56.4,56.66,0.77,1.38,163481.937487,6983,56.7846,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",56,56.63,55.82,55.89,-2.87,-4.88,70720.7786,3257,56.2648,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",57.91,59.439,57.73,58.76,1.06,1.84,82177.073698,2848,58.586,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",58.78,59.53,57.7,0.97,1.71,108821.644868,3850,58.4542,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",54.42,56.82,56.73,2.75,5.09,127259.415664,4311,56.0212,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",52.84,53.98,50.89,0.14,0.26,107614.6805,2869,52.4607,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",52.51,54.06,53.84,1.09,2.07,117471.589625,5757,53.3398,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",52.83,54.0599,52.21,52.75,-1.76,-3.23,104453.164451,4496,52.8618,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",53.54,54.51,53.34,1.4,2.64,81459.0255,3921,53.9129,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":251,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",55,55.72,53.11,-4.82,159852.6035,23649,54.6902,{"date":465,"open":466,"high":467,"low":468,"close":467,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",54.84,55.8,53.99,3.35,6.39,159237.229048,27697,54.6903,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":46,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",52.43,53.29,51.66,52.45,-0.4,143391.376752,14100,52.6002,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",52.28,53.09,51.64,52.66,2.06,4.07,159028.99294,18089,52.4472,{"date":496,"open":439,"high":439,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",50,50.6,-3.66,-6.75,102402.645598,14121,50.7618,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",55.44,55.76,53.47,54.26,-0.09,-0.17,313573.257937,17309,54.1909,{"date":516,"open":517,"high":518,"low":489,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",53,54.37,54.35,1.43,2.7,381284.326691,24030,53.6112,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",55.4,55.65,51.83,52.92,-2.38,-4.3,283145.855915,19588,52.9279,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",56.33,56.95,54.27,55.3,-4.96,-8.23,110614.88876,13743,55.6542,{"date":548,"open":298,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",61.77,60.12,60.26,0.74,1.24,127647.81582,10254,60.5892,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",59.97,58.3,59.52,0.21,0.35,268394.936226,14579,59.2925,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",58.27,60.894,58.14,59.31,1.28,2.21,88460.804734,14393,60.057,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",58.75,59.41,57.51,58.03,2.03,3.62,234864.655163,14413,58.6734,{"date":590,"open":591,"high":591,"low":592,"close":374,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",56.54,54.85,0.58,1.05,156314.091511,7181,55.5913,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",59,55.42,-2.08,-3.62,265214.463944,12081,57.0278,{"date":608,"open":609,"high":580,"low":610,"close":611,"change":612,"percent_change":367,"volume":613,"transactions":614,"vwap":615},"2026-08-07",58.7,55.71,57.5,0.4389,258563.433308,8873,57.1844,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",55.05,58.18,54.28,57.0611,0.1111,0.2,296833.561052,13550,56.537,{"date":628,"open":321,"high":629,"low":630,"close":539,"change":230,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",59.4999,55.64,-0.85,711986.428449,22872,57.7638,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",55.03,59.7,57.44,5.39,10.36,427360.295154,17284,56.6095,{"date":646,"open":647,"high":344,"low":648,"close":649,"change":650,"percent_change":262,"volume":651,"transactions":652,"vwap":653},"2026-08-03",49.73,47.51,52.05,0.7844,209343.868229,15530,49.3553,{"date":655,"open":618,"high":656,"low":497,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",55.62,51.2656,-0.2344,-0.46,282232.638726,4657,51.6923,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",47.59,52.17,47.5093,51.5,7.62,17.37,292974.078971,15833,50.3649,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",48.97,43.87,43.88,-4.94,-10.12,340809.049925,14408,46.3834,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",51.13,46.4,48.82,-3.89,-7.38,184611.5144,13745,48.4661,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",56.49,56.5,50.18,52.71,-3.13,-5.61,292731.510322,3793,52.9222,{"date":706,"open":707,"high":388,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",58.55,54.859,55.84,-3.92,-6.56,30035.237126,1423,57.1079,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",59.39,61.39,58.84,59.76,-0.9092,-1.5,31258.989014,1360,59.8753,{"date":727,"open":728,"high":217,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",57.79,55.9,60.6692,1.0875,1.83,14613.47464,301,59.2761,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",57.8,59.5817,56.26,6.3655,11.96,25020.587,414,58.1944,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",54.67,55.6,53.2162,0.9414,1.8,22707.9869,374,54.0812,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-17",51.47,54.1184,47.79,52.2748,-1.2104,-2.26,42644.0799,543,50.0973,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-16",55.37,56.05,52.74,53.4852,-4.9348,-8.45,32348.635653,556,54.722,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-15",61.58,55.35,58.42,-2.5295,-4.15,107798.1658,940,58.2873,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-14",62,62.5497,59.73,60.9495,2.7741,4.77,49980.5396,474,60.9388,{"date":800,"open":801,"high":801,"low":571,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-13",62.5,58.1754,-4.6676,-7.43,30334.3379,498,59.3827,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-10",60.76,63.56,59.92,62.843,0.956,1.54,23200,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",60.71,63.3,61.887,2.947,5,94500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":313,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-08",57.39,58.97,55.93,58.94,4.56,19900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-07",55.95,56.9,54.0050011,56.37,-4.143,-6.85,24400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":816,"transactions":9,"vwap":847},"2026-07-06",60.72,62.76,59.13,60.513,3.753,6.61,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-02",60.64,62.88,55.39,56.76,-4.06,-6.68,27200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-01",64.27,66.375,60.7,60.82,-7.78,-11.34,41500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-30",64.93,68.945,64.46,68.6,4.631,7.24,31700,{"date":878,"open":864,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-29",64,56.675,63.969,3.179,5.23,37000,{"date":886,"open":887,"high":888,"low":270,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-26",61.32,63.35,60.79,-3.95,-6.1,16700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-25",68.52,70.55,60.3,64.74,3.42,5.58,25600,{"date":903,"open":904,"high":905,"low":707,"close":887,"change":906,"percent_change":145,"volume":907,"transactions":9,"vwap":887},"2026-06-24",63.81,63.82,-0.011,14400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-23",61.6,64.61,60.0099983,61.331,-9.759,-13.73,26600,{"date":918,"open":25,"high":25,"low":919,"close":920,"change":921,"percent_change":922,"volume":858,"transactions":9,"vwap":920},"2026-06-22",70.19,71.089996,1.63,2.35,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",66.89,69.755,66.62,69.46,7.18,11.53,21700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",63.37,65.98,62.099998,62.28,2.37,3.96,23000,{"date":942,"open":943,"high":944,"low":600,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-16",65.57,65.81,59.91,-5.91,-8.98,39000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-15",64.010002,65.88,63.45,65.82,6.497,10.95,36800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-12",58.89,60.8,57.715,59.323,-0.786,-1.31,33000,{"date":968,"open":969,"high":961,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-11",54.29,60.109,6.459,12.04,26200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-10",55.63,58.02,52.67,53.65,-3.002,-5.3,21900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-09",60.66,62.095001,51.0099983,56.652,-1.588,-2.73,56200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",58.88,59.14,56.64,58.24,5.43,10.28,26900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-05",59.2,60.049999,52.65,52.81,-12.41,-19.03,57800,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-04",67.44,60.89,65.22,-4.31,-6.2,38600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-03",71.69,71.79,67.37,69.53,-0.649,-0.92,44900,{"date":1028,"open":1029,"high":1020,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-02",70.77,67.75,70.179,3.779,5.69,58200,{"date":1036,"open":1037,"high":1038,"low":237,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-01",66.27,67.785,66.4,5.41,8.87,36600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-29",60.18,63.12,60,60.99,2.565,4.39,24500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-28",58.35,59.099998,57.07,58.425,0.434,0.75,18100,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1051,"transactions":9,"vwap":1065},"2026-05-27",63.76,55.87,57.991,0.837,1.46,{"date":1069,"open":517,"high":1070,"low":517,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-26",58.26,57.154,5.894,11.5,15500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-22",51.79,52.38,51.15,51.26,-0.38,-0.74,10700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":488,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":488},"2026-05-21",52.16,52.285,48.74,1.2,2.38,14600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-20",49.26,50.61,48.49,50.44,3.27,6.93,15900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":166,"volume":1108,"transactions":9,"vwap":1106},"2026-05-19",45.83,48.87,44.86,47.17,-0.33,15300,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-18",51.56,45.9,47.5,-2.933,-5.82,20200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-15",51.099998,52.42,49.94,50.433,-5.178,-9.31,29300,{"date":1127,"open":1128,"high":1129,"low":517,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-14",53.58,56.44,55.611,2.061,3.85,39800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-13",52.64,54.3,51.055,53.55,2.47,4.84,11800,{"date":1144,"open":1145,"high":353,"low":1113,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-12",51.71,51.080002,-2.36,-4.42,34200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-11",53.02,54.285,51.765,53.44,1.56,3.01,18600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1162},"2026-05-08",49.43,51.88,49.365,5.16,11.04,22600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":136,"percent_change":700,"volume":1173,"transactions":9,"vwap":1172},"2026-05-07",47.53,48.89,46,46.72,21100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-06",46.24,48.26,45.55,48.23,3.943,8.9,18300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-05",43.72,45.21,43.62,44.287,2.527,6.05,16800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-04",41.63,42.86,40.69,41.76,0.66,1.61,12800,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":490,"volume":1207,"transactions":9,"vwap":1205},"2026-05-01",40,42.265,41.099998,0.83,7000,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-30",41.33,38.74,40.27,0.445,1.12,8800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":399,"volume":1223,"transactions":9,"vwap":1221},"2026-04-29",39.94,39.97,39.16,39.825,0.383,14500,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-28",41.2,36.27,39.442,-2.868,-6.78,8100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1235},"2026-04-27",41.52,42.31,40.75,1.363,3.33,28400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-24",40.33,41.445,39.63,40.947,2.587,6.74,26700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-23",39.34,39.62,38.15,38.36,-1.25,-3.16,19400,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-22",37.48,39.61,2.984,8.15,17200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1082,"volume":1231,"transactions":9,"vwap":1270},"2026-04-21",37.13,37.17,36.383,36.626,-0.274,{"date":1273,"open":1268,"high":1274,"low":1275,"close":1276,"change":659,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-20",37.27,35.88,36.9,-1.23,11400,{"date":1280,"open":1281,"high":1282,"low":1276,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",37.38,37.69,37.36,1.209,3.34,14900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":710,"volume":1231,"transactions":9,"vwap":1292},"2026-04-16",36.53,37.09,35.81,36.151,-1.474,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":111,"volume":1300,"transactions":9,"vwap":1297},"2026-04-15",36.98,37.625,35.55,0.385,18800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1304},"2026-04-14",35.72,37.24,35.42,2.297,6.57,11200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1312},"2026-04-13",33.62,34.943,33.41,0.735,2.15,10000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-10",33.81,34.98,33.8,34.208,1.308,3.98,54100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1329,"change":1331,"percent_change":1332,"volume":1100,"transactions":9,"vwap":1329},"2026-04-09",31.98,32.9,31.8,1.02,3.2,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1074,"transactions":9,"vwap":1338},"2026-04-08",32.3,32.51,30.9,31.88,3.418,12.01,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1344},"2026-04-07",27.78,28.462,27.43,0.782,2.83,12900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1331,"volume":1356,"transactions":9,"vwap":1354},"2026-04-06",27.69,27.9,27.035,27.68,0.28,13100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-02",26.25,27.5,25.69,27.4,-0.361,-1.3,10400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":966,"transactions":9,"vwap":1371},"2026-04-01",27.049999,28.369,27.030001,27.761,1.493,5.68,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-31",24.29,26.73,24.21,26.268,2.541,10.71,26300,{"date":1384,"open":1385,"high":1385,"low":26,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-30",26.01,23.727,-2.014,-7.82,11300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-27",26.21,26.69,25.7,25.741,-0.609,-2.31,7400,{"date":1400,"open":1352,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-26",27.98,26.35,-2.954,-10.08,13500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-25",29,29.41,28.94,29.304,0.008,0.03,5000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":95,"volume":1422,"transactions":9,"vwap":1420},"2026-03-24",29.059999,29.5,28.65,29.296,-0.227,13900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1207,"transactions":9,"vwap":1428},"2026-03-23",29.61,30.39,29.24,29.523,0.983,3.44,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-20",30.13,30.14,28.19,28.54,-1.757,-5.8,9400,{"date":1441,"open":1408,"high":1442,"low":1435,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-19",30.58,30.297,0.322,1.07,10200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":1398,"transactions":9,"vwap":1451},"2026-03-18",30.74,30.788,29.975,-0.495,-1.62,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-17",30.56,30.735,29.71,30.47,0.015,0.05,5300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-16",30.51,31.040001,30.43,30.455,0.955,3.24,7500,{"date":1473,"open":1474,"high":1475,"low":1418,"close":1418,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1418},"2026-03-13",31.23,31.34,-1.037,-3.4,12700,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-12",31.51,30.34,30.537,-1.833,-5.66,10600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-11",32.48,32.89,32.02,32.37,0.508,1.59,11500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1264,"transactions":9,"vwap":1501},"2026-03-10",32.07,32.915,31.15,31.862,0.31,0.98,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-09",28.48,31.66,28.43,31.552,2.292,7.83,30200,{"date":1514,"open":1515,"high":1500,"low":1417,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-06",29.82,29.26,-2.221,-7.06,12000,{"date":1521,"open":1507,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-05",32.17,30.215,31.481,-0.249,-0.78,14300,{"date":1529,"open":1530,"high":1491,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-04",30.68,30.6,31.73,1.573,5.22,17500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-03",30,30.44,29.040001,30.157,-1.953,-6.08,21600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":659,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-03-02",30.87,32.39,30.79,32.11,-1.41,36300,{"date":1554,"open":1550,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-27",32.992,31.87,32.57,-1.09,-3.24,11100,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-26",35.61,32.585,33.66,-2.71,-7.45,21000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-25",36.47,36.712,36.26,36.37,0.6,1.68,14000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":982,"transactions":9,"vwap":1583},"2026-02-24",35.27,35.955,34.14,35.77,1.69,4.96,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-23",34,34.45,33.425,34.080002,0.06,0.18,17700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-20",33.14,34.52,32.97,34.02,0.552,1.65,16000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-19",32.99,33.74,32.73,33.468,-0.139,-0.41,9000,{"date":1614,"open":1608,"high":1615,"low":1608,"close":1616,"change":1617,"percent_change":262,"volume":1618,"transactions":9,"vwap":1616},"2026-02-18",34.25,33.607,0.507,12600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":399,"volume":1626,"transactions":9,"vwap":1624},"2026-02-17",31.94,33.2,31.030001,33.099998,0.319,17800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-13",33.18,33.73,32.781,-0.669,-2,27400,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1560,"transactions":9,"vwap":1640},"2026-02-12",35.59,35.66,33.33,33.45,-1.614,-4.6,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-11",35.38,35.815,34.029999,35.063999,0.977,2.87,12200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":631,"volume":1658,"transactions":9,"vwap":1656},"2026-02-10",35.049999,35.17,34.087002,-0.293,23300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":111,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-02-09",32.85,34.86,32.44,34.38,3.09,29200,{"date":1668,"open":1669,"high":1670,"low":1434,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-06",30.27,33.35,4.27,14.68,36200,{"date":1675,"open":1676,"high":1442,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-05",29.39,28.8,29.08,-0.5,-1.69,19300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":856,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-02-04",31.845,32.18,28.24,29.58,-12.07,40000,{"date":1691,"open":1692,"high":1693,"low":1557,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-03",35.83,35.97,33.64,-1.52,-4.32,49200,{"date":1699,"open":1647,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1026,"transactions":9,"vwap":1702},"2026-02-02",36.080002,33.86,35.16,0.84,2.45,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-30",36.63,34.13,34.32,-2.66,-7.19,33400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1296,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1296},"2026-01-29",36.78,37.53,33.93,0.88,2.44,32600,{"date":1722,"open":1723,"high":1267,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-28",37.029999,35.79,36.099998,0.122,0.34,30400,{"date":1730,"open":1305,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1098,"volume":1735,"transactions":9,"vwap":1733},"2026-01-27",36.4,35.129,35.978,1.138,42100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-26",35.040001,35.115,33.029999,34.84,-0.36,-1.02,13400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1747,"change":1750,"percent_change":1751,"volume":1527,"transactions":9,"vwap":1747},"2026-01-23",35.2,35.23,34.4,0.64,1.85,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-22",34.9,34.905,34.209,34.56,0.755,2.23,20400,{"date":1762,"open":1763,"high":1709,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-21",33,32.84,33.805,1.581,4.91,30300,{"date":1770,"open":1599,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":1512,"transactions":9,"vwap":1772},"2026-01-20",33.61,32.224,-2.27,-6.58,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1469,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2026-01-16",34.76,35,34.15,34.494,2.85,25400,{"date":1784,"open":1588,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-15",35.02,33.285,33.539,1.821,5.74,34900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1147,"volume":1798,"transactions":9,"vwap":1796},"2026-01-14",31.84,31.99,31.33,31.718,-0.767,15800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-13",32.35,32.92,32.25,32.485,0.663,2.08,10100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-12",31.5,32.225,30.41,31.822,0.918,2.97,32000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-09",30.059999,31.07,29.95,30.904,1.36,4.6,23800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-08",30.94,30.95,29.27,29.544,-1.376,-4.45,15700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":126,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2026-01-07",31.049999,31.3,30.575,30.92,-1.84,75000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1810,"change":145,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1810},"2026-01-06",32.099998,32.27,31.075001,-0.06,32300,{"date":1851,"open":1852,"high":1664,"low":1853,"close":1854,"change":1855,"percent_change":368,"volume":1856,"transactions":9,"vwap":1854},"2026-01-05",32.0099983,31.428,31.52,0.43,24000,{"date":1858,"open":1538,"high":1859,"low":1538,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-02",31.86,31.09,2.25,7.8,68900,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":480,"volume":1422,"transactions":9,"vwap":1869},"2025-12-31",29.19,29.36,28.82,28.84,-0.117,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":1592,"volume":1215,"transactions":9,"vwap":1875},"2025-12-30",29.33,29.335,28.957,0.016,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":965,"volume":1884,"transactions":9,"vwap":1882},"2025-12-29",28.69,29.09,28.5,28.941,-0.383,8500,{"date":1886,"open":1417,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-26",29.49,28.93,29.324,0.388,1.34,8400,{"date":1894,"open":1895,"high":1410,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-24",28.74,28.655,28.936,0.756,2.68,7200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":145,"percent_change":1907,"volume":1083,"transactions":9,"vwap":1906},"2025-12-23",27.8,29.065001,27.79,28.18,-0.07,{"date":1909,"open":1540,"high":1540,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":892,"transactions":9,"vwap":1911},"2025-12-22",27.94,28.2,0.472,1.7,{"date":1915,"open":1916,"high":1903,"low":1917,"close":1918,"change":400,"percent_change":1307,"volume":1060,"transactions":9,"vwap":1918},"2025-12-19",27.02,25.855,27.728,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-18",26.49,26.5,25.81,26.018,1.488,6.07,35100,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":1651,"transactions":9,"vwap":1931},"2025-12-17",27.51,24.53,-3.123,-11.29,{"date":1935,"open":1936,"high":1937,"low":1370,"close":1937,"change":1938,"percent_change":335,"volume":1939,"transactions":9,"vwap":1937},"2025-12-16",27.21,27.653,0.149,6900,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":964,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-15",28.812,27.178,27.504,-2.78,9500,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-12",30.722,28.15,28.29,-3.421,-10.79,29100,{"date":1956,"open":1957,"high":1532,"low":1538,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-11",31.13,31.711,-0.579,-1.79,39300,{"date":1963,"open":1964,"high":1965,"low":1820,"close":1966,"change":1967,"percent_change":1611,"volume":1968,"transactions":9,"vwap":1966},"2025-12-10",31.12,32.43,32.29,-0.132,40100,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":1974,"percent_change":1975,"volume":1422,"transactions":9,"vwap":1973},"2025-12-09",31.63,32.49,32.422,0.257,0.8,{"date":1977,"open":1492,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1300,"transactions":9,"vwap":1980},"2025-12-08",32.53,31.72,32.165,1.168,3.77,{"date":1984,"open":1985,"high":1328,"low":1547,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-05",31.96,30.997,0.287,0.93,44200,{"date":1991,"open":1992,"high":1993,"low":1465,"close":1994,"change":1657,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-12-04",30.75,31.18,30.71,-0.95,10800,{"date":1998,"open":1829,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":966,"transactions":9,"vwap":2001},"2025-12-03",31.1,30.472,31.0030003,-0.347,-1.11,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-02",30.7,31.74,28.56,31.35,0.853,2.8,30600,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":593,"volume":2019,"transactions":9,"vwap":2017},"2025-12-01",29.68,30.85,30.497,0.177,22500,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2022,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2022},"2025-11-28",30.32,30.030001,0.22,0.73,37100,{"date":2028,"open":1408,"high":2022,"low":1408,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-26",30.1,1.734,6.11,40900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-25",27.33,28.385,26.135,28.366,-0.254,-0.89,27300,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-24",27.059999,28.9,28.62,2.235,8.47,20700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-21",26.6,27.232,24.971,26.385,-0.455,-1.7,21200,{"date":2060,"open":2061,"high":1854,"low":1377,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-20",31.41,26.84,-2.862,-9.64,47700,{"date":2067,"open":1427,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":409,"volume":2072,"transactions":9,"vwap":2070},"2025-11-19",30.52,28.78,29.702,0.795,7700,{"date":2074,"open":2075,"high":1434,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-18",29.7,27.93,28.907,-1.228,-4.07,18200,{"date":2082,"open":2022,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-17",31.08,29.64,30.135,-0.365,-1.2,11000,{"date":2090,"open":1869,"high":1481,"low":2091,"close":2092,"change":2093,"percent_change":273,"volume":2094,"transactions":9,"vwap":2092},"2025-11-14",28.49,30.5,-0.082,19600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-13",31.61,32.26,30.01,30.582,-2.318,-7.05,13600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1329,"change":1156,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1329},"2025-11-12",32.78,35.91,32.049999,4.98,62400,{"date":2112,"open":1522,"high":2113,"low":2114,"close":1475,"change":2115,"percent_change":2116,"volume":1446,"transactions":9,"vwap":1475},"2025-11-11",32.21,31.22,-1.47,-4.48,{"date":2118,"open":2097,"high":1764,"low":2097,"close":2119,"change":2120,"percent_change":2121,"volume":1142,"transactions":9,"vwap":2119},"2025-11-10",32.81,2.71,9,{"date":2123,"open":1538,"high":2029,"low":2124,"close":2029,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2029},"2025-11-07",28.47,-0.903,-2.91,15000,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2001,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2001},"2025-11-06",33.26,30.81,-2.437,-7.29,22200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":302,"volume":1278,"transactions":9,"vwap":2140},"2025-11-05",33.75,34.395,33.308,33.44,0.753,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":1518,"volume":2148,"transactions":9,"vwap":2146},"2025-11-04",32.52,36.65,32.687,-2.483,28500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1655,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1655},"2025-11-03",35.366,35.65,34.805,0.513,1.48,17400,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":965,"volume":2163,"transactions":9,"vwap":2161},"2025-10-31",35.82,34.060001,34.657,-0.459,22400,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":1603,"transactions":9,"vwap":2168},"2025-10-30",37.16,34.95,35.116,-1.382,-3.79,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":901,"transactions":9,"vwap":2176},"2025-10-29",36.33,36.71,35.47,36.498,1.729,4.97,{"date":2180,"open":1778,"high":1778,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-28",33.88,34.769,0.922,2.72,17900,{"date":2187,"open":2188,"high":2189,"low":1329,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-27",33.83,33.847,1.442,4.45,32400,{"date":2194,"open":2195,"high":1336,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":1471,"transactions":9,"vwap":2197},"2025-10-24",31.9,31.59,32.405,1.837,6.01,{"date":2201,"open":2202,"high":1992,"low":2202,"close":2203,"change":2204,"percent_change":291,"volume":2205,"transactions":9,"vwap":2203},"2025-10-23",29.561,30.568,0.982,4500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":1231,"transactions":9,"vwap":2211},"2025-10-22",30.45,30.86,29.037001,29.586,-1.148,-3.74,{"date":2215,"open":2061,"high":2061,"low":1539,"close":2216,"change":2217,"percent_change":2218,"volume":1939,"transactions":9,"vwap":2216},"2025-10-21",30.734,-0.809,-2.56,{"date":2220,"open":1838,"high":2221,"low":1838,"close":2222,"change":2223,"percent_change":1140,"volume":1398,"transactions":9,"vwap":2222},"2025-10-20",32.080002,31.543,0.759,{"date":2225,"open":2226,"high":1993,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-17",30.66,29.96,30.784,-0.172,-0.56,15600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":116,"volume":2239,"transactions":9,"vwap":2237},"2025-10-16",31.81,31.91,30.55,30.956,-0.099,8700,{"date":2241,"open":1465,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-15",31.42,30.2,31.055,2.094,7.23,22900,{"date":2249,"open":2250,"high":2251,"low":2091,"close":2252,"change":2253,"percent_change":2254,"volume":1414,"transactions":9,"vwap":2252},"2025-10-14",29.21,29.98,28.961,-1.046,-3.49,{"date":2256,"open":1425,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":482,"transactions":9,"vwap":2259},"2025-10-13",30.175,29.293,30.007,2.642,9.65,{"date":2263,"open":2264,"high":1837,"low":2265,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-10",30.98,27.365,-3.76,-12.08,15400,{"date":2270,"open":2271,"high":1971,"low":2272,"close":2273,"change":2274,"percent_change":53,"volume":1108,"transactions":9,"vwap":2273},"2025-10-09",31.29,30.62,31.125,-0.206,{"date":2276,"open":2277,"high":1475,"low":1408,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-08",29.07,31.331,2.261,7.78,28300,{"date":2283,"open":2226,"high":2226,"low":2284,"close":2277,"change":2285,"percent_change":1680,"volume":2286,"transactions":9,"vwap":2277},"2025-10-07",28.99,-0.499,8000,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":2292,"percent_change":1381,"volume":2293,"transactions":9,"vwap":2291},"2025-10-06",29.049999,30.83,29.569,2.86,11700,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-03",27.25,26.64,26.709,-0.287,-1.06,4900,{"date":2303,"open":1362,"high":1362,"low":2304,"close":2305,"change":2306,"percent_change":303,"volume":1744,"transactions":9,"vwap":2305},"2025-10-02",26.965,26.996,1.005,{"date":179,"open":175,"high":2308,"low":175,"close":2309,"change":2310,"percent_change":2311,"volume":867,"transactions":9,"vwap":2309},30.59,25.991,4.591,21.45]