[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TTXD":3,"homepage-market-summary":29,"stock-historical-TTXD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TTXD","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 Technology Top 5 Bear 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.5724,0.95196,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},11.105,11.4353,11.44,11.289,-0.184,-1.63,29603.367,42.32,11.08,5607.219647191235,0.1,256,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},5500,1408015.131445,-54.65,"2025-10-01",[180,183,191,201,212,223,232,242,253,262,273,283,291,302,311,320,331,341,350,358,369,379,388,396,405,416,423,431,438,447,455,465,476,485,493,502,512,520,529,538,544,551,559,567,574,580,588,597,606,615,623,634,643,650,659,666,675,685,695,703,712,720,728,737,744,752,761,769,777,784,791,798,804,811,818,825,834,843,851,857,863,872,880,887,895,901,910,918,924,931,937,943,950,957,964,970,978,983,991,998,1006,1013,1020,1028,1037,1045,1054,1062,1071,1076,1084,1092,1098,1105,1112,1119,1125,1133,1141,1148,1155,1161,1168,1174,1181,1190,1199,1206,1213,1220,1227,1235,1242,1250,1257,1265,1270,1277,1283,1292,1298,1305,1310,1318,1325,1332,1338,1343,1349,1356,1363,1370,1378,1385,1391,1398,1405,1412,1421,1427,1434,1443,1449,1457,1464,1472,1478,1486,1492,1501,1508,1514,1520,1527,1532,1537,1542,1548,1553,1559,1565,1571,1577,1582,1588,1592,1599,1604,1609,1613,1617,1622,1628,1635,1642,1649,1654,1659,1666,1673,1679,1686,1692,1698,1704,1712,1720,1728,1735,1743,1750,1756,1761,1767,1771,1776,1783,1788,1795,1801,1806,1813,1820,1828,1835,1843,1850,1858,1866,1872,1878,1886,1892,1896,1903,1911,1919,1924,1930,1935,1941,1947,1952,1957,1961,1967,1972,1976,1983,1987,1992,1996,2000,2004,2009,2014],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},77,11.2269,{"date":184,"open":185,"high":20,"low":25,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",11.25,-0.131,-1.15,1194.268764,38,11.1727,{"date":192,"open":19,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",11.52,11.36,11.42,-0.2,-1.72,21604.2507,68,11.4553,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",11.53,11.67,11.5,11.62,-0.1971,-1.67,2876.7337,39,11.5664,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",11.88,12.0401,11.76,11.8171,-0.0229,-0.19,11593.4927,135,11.8753,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":161,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",11.8,11.84,11.58,-2.07,8741.6707,55,11.7175,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",11.77,12.09,11.68,0.22,1.85,6864.6117,103,11.7776,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",11.73,11.99,11.7,11.87,0.1928,1.65,8999.7107,119,11.7898,{"date":254,"open":255,"high":255,"low":204,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",11.92,11.6772,-0.299,-2.5,6389.462788,74,11.7554,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",12.215,12.23,11.97,11.9762,0.0862,0.72,10635.208559,84,12.1095,{"date":274,"open":225,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",11.96,11.79,11.89,0.3013,2.6,1690.8147,49,11.8588,{"date":284,"open":246,"high":246,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",11.5887,-0.496,-4.1,743.2447,44,11.7565,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",12.33,12.35,12.06,12.0847,-0.4253,-3.4,5992.4617,51,12.1999,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":149,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",12.71,12.82,12.51,-2.72,11869.0067,54,12.6988,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":166,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",12.96,12.84,12.86,-5.09,13376.2377,56,12.8952,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",13.49,13.71,13.35,13.55,0.0109,0.08,28597.1467,48,13.5601,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",13.47,13.5799,13.5391,0.1791,1.34,1272.9457,35,13.553,{"date":342,"open":322,"high":322,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",13.25,13.36,0.53,4.13,4657.2826,40,13.3824,{"date":351,"open":304,"high":352,"low":353,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":318,"vwap":357},"2026-09-11",12.83,12.68,-0.1336,-1.03,13920.1067,12.7283,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",12.98,13.03,12.89,12.9636,0.2286,1.8,31937.0607,45,13.0085,{"date":370,"open":371,"high":314,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",12.75,12.66,12.735,-0.005,-0.04,9618.4227,58,12.758,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":377,"vwap":387},"2026-09-08",12.43,12.74,12.37,0.23,1.84,23347.7117,12.6085,{"date":389,"open":390,"high":391,"low":390,"close":306,"change":392,"percent_change":393,"volume":394,"transactions":300,"vwap":395},"2026-09-04",12.44,12.6301,-0.1288,-1.02,29157.9767,12.5031,{"date":397,"open":362,"high":360,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",12.63,12.6388,-0.1838,-1.43,43603.9767,69,12.8055,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",12.85,12.9,12.77,12.8226,-0.2082,-1.6,29412.8457,57,12.835,{"date":417,"open":407,"high":418,"low":407,"close":419,"change":420,"percent_change":337,"volume":421,"transactions":230,"vwap":422},"2026-09-01",13.05,13.0308,0.1724,31978.5937,12.919,{"date":424,"open":361,"high":425,"low":426,"close":426,"change":427,"percent_change":115,"volume":428,"transactions":429,"vwap":430},"2026-08-31",13.04,12.8584,-0.0416,17366.2877,36,12.9719,{"date":432,"open":362,"high":433,"low":353,"close":408,"change":27,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",12.985,0.78,11699.9767,46,12.8081,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",13.17,12.8,-0.833,-6.11,21551.9838,81,13.0417,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":115,"volume":452,"transactions":453,"vwap":454},"2026-08-26",13.73,13.633,-0.044,2335.8388,25,13.7178,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",13.715,13.87,13.677,-0.2545,-1.83,6133.4078,47,13.7748,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",13.82,13.95,13.795,13.9315,0.5282,3.94,10059.0574,71,13.8792,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",13.4,13.4033,0.0243,0.18,438.5664,30,13.3993,{"date":486,"open":487,"high":478,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":367,"vwap":492},"2026-08-20",13.28,13.379,-0.0953,-0.71,14041.5714,13.3439,{"date":494,"open":322,"high":495,"low":478,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",13.61,13.4743,0.1718,1.29,5886.790639,52,13.515,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",13.15,13.32,13.3025,0.5681,4.46,14933.9034,76,13.24,{"date":513,"open":514,"high":515,"low":516,"close":515,"change":517,"percent_change":196,"volume":518,"transactions":463,"vwap":519},"2026-08-17",12.6,12.7344,12.5,-0.025,11063.8134,12.6115,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":281,"vwap":528},"2026-08-14",12.61,12.78,12.7594,0.2079,1.66,3818.406321,12.6895,{"date":530,"open":314,"high":314,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",12.41,12.5515,-0.3385,-2.63,15368.1284,70,12.4744,{"date":539,"open":383,"high":362,"low":383,"close":362,"change":540,"percent_change":541,"volume":542,"transactions":377,"vwap":543},"2026-08-12",-0.1967,-1.5,13522.6064,12.719,{"date":545,"open":381,"high":546,"low":381,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":281,"vwap":550},"2026-08-11",13.0867,0.1267,0.98,3532.0974,13.0082,{"date":552,"open":553,"high":313,"low":554,"close":313,"change":555,"percent_change":556,"volume":557,"transactions":199,"vwap":558},"2026-08-10",12.72,12.58,0.32,2.53,35043.4404,12.7208,{"date":560,"open":561,"high":408,"low":562,"close":562,"change":219,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",12.79,12.64,-1.48,13281.0974,64,12.734,{"date":568,"open":441,"high":362,"low":569,"close":352,"change":570,"percent_change":337,"volume":571,"transactions":572,"vwap":573},"2026-08-06",12.67,0.17,40362.0974,91,12.7321,{"date":575,"open":441,"high":408,"low":372,"close":372,"change":576,"percent_change":577,"volume":578,"transactions":271,"vwap":579},"2026-08-05",-0.4422,-3.38,37306.0174,12.7756,{"date":581,"open":582,"high":582,"low":360,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":318,"vwap":587},"2026-08-04",13.84,13.1022,-0.9278,-6.61,2545.2844,13.2896,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":287,"volume":594,"transactions":595,"vwap":596},"2026-08-03",14.89,14.01,14.03,-0.6,7446.3994,63,14.263,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":500,"vwap":605},"2026-07-31",14.27,14.93,14.63,1.01,7.42,3541.431892,14.6957,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",15.205,13.62,-2.9898,-18,3091.161245,50,14.4791,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":565,"vwap":622},"2026-07-29",16.09,16.6098,1.0549,6.78,3087.662312,16.2554,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",15.73,16.03,15.44,15.5549,0.6649,4.47,3100.703097,41,15.7416,{"date":635,"open":636,"high":637,"low":636,"close":590,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",14.57,15.43,-0.07,-0.47,3886.937488,42,14.9634,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":453,"vwap":649},"2026-07-24",14.96,0.42,2.89,277.907024,14.9299,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",14.7,14.54,0.1915,1.33,1280.484399,34,14.6353,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":638,"percent_change":663,"volume":664,"transactions":429,"vwap":665},"2026-07-22",14.35,14.3485,-0.49,3164.019972,14.3549,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":289,"vwap":674},"2026-07-21",14.74,14.4,14.4185,-0.9505,-6.18,1819.2018,14.5493,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":429,"vwap":684},"2026-07-20",15.35,15.37,15.12,15.369,-0.1353,-0.87,5693.0228,15.3458,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-17",15.55,15.13,15.5043,0.2548,1.67,3054.0228,27,15.3315,{"date":696,"open":617,"high":617,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":403,"vwap":702},"2026-07-16",15.0496,15.2495,0.6195,4.23,9950.204445,15.2321,{"date":704,"open":705,"high":706,"low":707,"close":601,"change":708,"percent_change":709,"volume":710,"transactions":613,"vwap":711},"2026-07-15",14.55,14.95,14.5,-0.0153,-0.1,3718.6928,14.7195,{"date":713,"open":706,"high":706,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":429,"vwap":719},"2026-07-14",14.52,14.6453,-0.4747,-3.14,3091.0228,14.6905,{"date":721,"open":722,"high":688,"low":723,"close":679,"change":724,"percent_change":725,"volume":726,"transactions":641,"vwap":727},"2026-07-13",15.06,14.8604,0.555,3.81,2040.2718,15.0445,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-10",14.72,14.77,14.48,14.565,-0.125,-0.85,1700,{"date":738,"open":739,"high":600,"low":740,"close":741,"change":105,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-09",14.73,14.45,14.69,-3.16,11500,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-08",15.81,15.16,15.17,-0.602,-3.82,22800,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",15.94,16.13,15.57,15.772,0.392,2.55,15300,{"date":762,"open":763,"high":764,"low":765,"close":764,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":764},"2026-07-06",15.28,15.38,15.15,-0.36,-2.29,11800,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",15.07,15.95,15.74,0.37,2.41,8400,{"date":778,"open":779,"high":780,"low":763,"close":678,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":678},"2026-07-01",15.47,15.48,0.57,3.85,6600,{"date":785,"open":786,"high":771,"low":652,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-30",15.02,14.8,-0.45,-2.95,18500,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":100,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-29",15.42,16.36,15.25,-1.93,4300,{"date":799,"open":800,"high":800,"low":70,"close":687,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":687},"2026-06-26",15.77,0.48,3.19,4600,{"date":805,"open":806,"high":807,"low":806,"close":771,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":771},"2026-06-25",14.25,15.34,-0.4,-2.59,5800,{"date":812,"open":813,"high":814,"low":688,"close":779,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":779},"2026-06-24",15.3,15.75,0.19,1.24,4200,{"date":819,"open":764,"high":820,"low":821,"close":763,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":763},"2026-06-23",17.54,14.6,1.14,8.06,10400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",13.85,14.18,13.8,14.14,0.058,0.41,31100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-18",14.46,14.625,14,14.082,-1.438,-9.27,16900,{"date":844,"open":845,"high":846,"low":847,"close":846,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":846},"2026-06-17",15.45,15.52,14.9,-0.092,-0.59,6800,{"date":852,"open":813,"high":853,"low":813,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-16",15.612,0.846,5.73,600,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",14.766,-1.715,-10.41,400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",16.45,16.79,16.26,16.481,0.411,2.56,3500,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-11",17.82,17.88,16.07,-1.747,-9.81,3000,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-10",17.29,17.817,0.8,4.7,900,{"date":888,"open":876,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-09",17.39,16.040001,17.017,0.657,4.02,1500,{"date":896,"open":897,"high":898,"low":897,"close":794,"change":899,"percent_change":900,"volume":803,"transactions":9,"vwap":794},"2026-06-08",15.85,16.48,-0.939,-5.43,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",15.93,17.35,15.91,17.299,2.181,14.43,8700,{"date":911,"open":795,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-04",15.62,14.78,15.118,1.288,9.31,13200,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-03",13.83,0.223,1.64,200,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":930,"volume":856,"transactions":9,"vwap":927},"2026-06-02",13.53,13.607,13.51,-0.457,-3.25,{"date":932,"open":806,"high":599,"low":933,"close":934,"change":935,"percent_change":936,"volume":776,"transactions":9,"vwap":934},"2026-06-01",13.995,14.064,-1.125,-7.41,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":862,"transactions":9,"vwap":940},"2026-05-29",15.33,15.189,-0.998,-6.17,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-28",16.4,16.187,-0.272,-1.65,700,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":955,"percent_change":412,"volume":956,"transactions":9,"vwap":954},"2026-05-27",16.63,16.75,16.459,-0.268,1400,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":856,"transactions":9,"vwap":961},"2026-05-26",17.2,16.61,16.727,-2.102,-11.16,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":602,"volume":886,"transactions":9,"vwap":967},"2026-05-22",18.8,18.829,18.59,0.189,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-21",18.58,18.91,18.64,-0.31,-1.64,1300,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":735,"percent_change":982,"volume":173,"transactions":9,"vwap":981},"2026-05-20",19.32,18.95,-4.29,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":774,"volume":990,"transactions":9,"vwap":988},"2026-05-19",20.01,20.02,19.47,19.8,0.073,1800,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":949,"transactions":9,"vwap":995},"2026-05-18",18.78,19.73,19.727,0.828,4.38,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1001},"2026-05-15",18.663,18.899,18.66,1.055,5.91,500,{"date":1007,"open":875,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-14",17.89,17.844,-0.404,-2.21,300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":750,"volume":1019,"transactions":9,"vwap":1017},"2026-05-13",18.27,18.6,18.248,-0.724,1200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":781,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-12",19.030001,19.93,18.65,18.972,3.1,7300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-11",19.040001,19.16,18.31,18.402,-0.778,-4.06,15800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-08",19.83,20.38,19.18,-2.225,-10.39,11400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-07",21.19,21.825,20.61,21.405,0.385,1.83,3400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-06",21.595,22.13,21.02,-1.114,-5.03,2900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-05",22.49,23.08,22.030001,22.134,-1.584,-6.68,7400,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":461,"volume":856,"transactions":9,"vwap":1074},"2026-05-04",24.12,23.718,-0.441,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-01",23.92,24.535,24.159,-0.982,-3.91,6300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-30",25.24,25.98,25.141,0.461,1.87,2400,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":766,"volume":956,"transactions":9,"vwap":1096},"2026-04-29",24.65,25.049999,24.68,-0.09,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":736,"transactions":9,"vwap":1102},"2026-04-28",25.27,25.36,24.77,0.797,3.32,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-27",24.5,23.973,-0.727,-2.94,1100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":1019,"transactions":9,"vwap":1116},"2026-04-24",25.23,25.39,24.7,-0.957,-3.73,{"date":1120,"open":1121,"high":1122,"low":1100,"close":1123,"change":1124,"percent_change":647,"volume":173,"transactions":9,"vwap":1123},"2026-04-23",25.46,25.79,25.657,0.721,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-22",26.48,26.805,24.936,-2.571,-9.35,11700,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-21",26.84,27.675,27.507,0.55,2.04,7100,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-20",27.41,26.957,0.393,1.48,5700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":1154,"volume":173,"transactions":9,"vwap":1151},"2026-04-17",26.37,26.564,26.363,-0.696,-2.55,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":375,"volume":173,"transactions":9,"vwap":1159},"2026-04-16",27.15,27.45,27.26,-0.01,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1019,"transactions":9,"vwap":1165},"2026-04-15",27.78,28.12,27.27,-1.442,-5.02,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":977,"transactions":9,"vwap":1171},"2026-04-14",30.41,28.712,-1.739,-5.71,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":894,"transactions":9,"vwap":1178},"2026-04-13",31.92,31.93,30.451,-0.888,-2.83,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-10",31.29,31.63,31.16,31.339,-0.793,-2.47,4500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-09",31.74,33.87,31.73,32.132,-0.926,-2.8,2700,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-08",32.251,33.057999,-2.455,-6.91,11200,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-07",36.84,35.513,-0.526,-1.46,5400,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":541,"volume":1219,"transactions":9,"vwap":1217},"2026-04-06",37.67,35.41,36.039001,-0.55,11000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":797,"transactions":9,"vwap":1224},"2026-04-02",38.46,39.19,36.589,-0.264,-0.72,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-01",37.12,36.35,36.853,-1.665,-4.32,8300,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-31",41.13,38.518,-3.493,-8.31,3700,{"date":1243,"open":1244,"high":24,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-30",39.33,37.94,42.011002,2.152,5.4,29900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":1255,"percent_change":1256,"volume":894,"transactions":9,"vwap":1253},"2026-03-27",39.13,39.859,38.98,1.352,3.51,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1260},"2026-03-26",37.42,38.507,37.4,2.161,5.95,19000,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":862,"transactions":9,"vwap":1267},"2026-03-25",36.346,0.197,0.54,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":949,"transactions":9,"vwap":1274},"2026-03-24",35.64,36.165,36.149,0.843,2.39,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":886,"transactions":9,"vwap":1280},"2026-03-23",34.395,35.306,-0.424,-1.19,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-20",35.060001,35.76,34.945,35.73,1.631,4.78,4000,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":37,"volume":1005,"transactions":9,"vwap":1296},"2026-03-19",35.225,34.060001,34.098999,-0.075,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-18",33.155,34.174,0.962,2.9,800,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":638,"volume":1309,"transactions":9,"vwap":1307},"2026-03-17",33.212,-0.024,100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":956,"transactions":9,"vwap":1315},"2026-03-16",32.98,33.36,32.67,33.236,-0.774,-2.28,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1321,"change":1323,"percent_change":1324,"volume":1291,"transactions":9,"vwap":1321},"2026-03-13",32.78,34.0099983,32.75,1.478,4.54,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":1330,"percent_change":1331,"volume":1083,"transactions":9,"vwap":1328},"2026-03-12",32.36,32.532,32.049999,0.612,1.92,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1176,"change":1336,"percent_change":1337,"volume":1234,"transactions":9,"vwap":1176},"2026-03-11",31.52,32.0099983,-0.107,-0.33,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":923,"transactions":9,"vwap":1340},"2026-03-10",32.027,0.457,1.45,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":862,"transactions":9,"vwap":1346},"2026-03-09",31.68,31.57,-0.967,-2.97,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":1354,"percent_change":1355,"volume":173,"transactions":9,"vwap":1352},"2026-03-06",32.09,32.537,32.029999,0.329,1.02,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":541,"volume":1304,"transactions":9,"vwap":1361},"2026-03-05",32.19,32.355,32.17,32.208,-0.491,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":949,"transactions":9,"vwap":1367},"2026-03-04",33.93,32.25,32.699,-0.908,-2.7,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-03",34.32,33.54,33.607,0.172,0.51,2000,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-02",34.305,33.435,-1.475,-4.23,3100,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":736,"transactions":9,"vwap":1388},"2026-02-27",34.15,34.91,1.461,4.37,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":1397,"volume":1304,"transactions":9,"vwap":1395},"2026-02-26",33.21,33.735,33.449,1.18,3.66,{"date":1399,"open":1400,"high":1400,"low":1358,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-25",32.492,32.269,-1.42,-4.22,2800,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-24",34.42,33.689,-0.358,-1.05,17200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-23",33.99,34.23,33.86,34.047001,0.714,2.14,1900,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1005,"transactions":9,"vwap":1424},"2026-02-20",33.16,33.333,-0.301,-0.89,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":894,"transactions":9,"vwap":1431},"2026-02-19",33.11,33.841,33.634,0.39,1.17,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-18",33.19,33.608,32.71,33.244,-0.766,-2.25,2200,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1321,"change":1447,"percent_change":1448,"volume":977,"transactions":9,"vwap":1321},"2026-02-17",35.66,33.682,-0.902,-2.58,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1452,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1452},"2026-02-13",34.52,34.912,34.48,0.825,2.42,3200,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-12",32.15,34.087002,2.013,6.28,1600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1111,"transactions":9,"vwap":1469},"2026-02-11",32,32.41,31.97,32.074001,0.216,0.68,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":977,"transactions":9,"vwap":1475},"2026-02-10",30.82,31.858,0.614,1.97,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-09",32.4,30.71,31.244,-1.493,-4.56,9600,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":850,"transactions":9,"vwap":1489},"2026-02-06",34.77,32.737,-3.203,-8.91,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-05",34.328,36.19,33.75,35.94,1.679,4.9,9400,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":855,"volume":1507,"transactions":9,"vwap":1505},"2026-02-04",32.79,35.34,34.261,1.856,15700,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":1012,"transactions":9,"vwap":1511},"2026-02-03",32.8,32.405,0.443,1.39,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1517,"change":1519,"percent_change":161,"volume":1005,"transactions":9,"vwap":1517},"2026-02-02",31.71,31.962,31.67,-0.08,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1090,"volume":990,"transactions":9,"vwap":1525},"2026-01-30",31.65,32.080002,31.25,32.042,0.588,{"date":1528,"open":1511,"high":1511,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":886,"transactions":9,"vwap":1529},"2026-01-29",31.454,1.703,5.72,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1309,"transactions":9,"vwap":1534},"2026-01-28",29.751,0.356,1.21,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":1309,"transactions":9,"vwap":1539},"2026-01-27",29.395,-0.684,-2.27,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1309,"transactions":9,"vwap":1545},"2026-01-26",29.85,30.079,-0.366,-1.2,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1309,"transactions":9,"vwap":1550},"2026-01-23",30.445,-0.732,-2.35,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1556,"change":1558,"percent_change":682,"volume":173,"transactions":9,"vwap":1556},"2026-01-22",31,31.177,30.94,-0.273,{"date":1560,"open":1561,"high":1329,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":856,"transactions":9,"vwap":1562},"2026-01-21",31.95,31.45,0.202,0.65,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":923,"transactions":9,"vwap":1568},"2026-01-20",30.59,31.248,1.948,6.65,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":862,"transactions":9,"vwap":1574},"2026-01-16",29.09,29.3,0.205,0.7,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1309,"transactions":9,"vwap":1579},"2026-01-15",29.094999,-0.111,-0.38,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":1005,"transactions":9,"vwap":1585},"2026-01-14",29.665,29.206,0.943,3.34,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":555,"volume":1012,"transactions":9,"vwap":1590},"2026-01-13",28.263,0.091,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1598,"volume":736,"transactions":9,"vwap":1596},"2026-01-12",28.07,28.215,28.172,-0.332,-1.16,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1309,"transactions":9,"vwap":1601},"2026-01-09",28.504,-0.384,-1.33,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1309,"transactions":9,"vwap":1606},"2026-01-08",28.888,1.022,3.67,{"date":1610,"open":1158,"high":1611,"low":1158,"close":1611,"change":1612,"percent_change":735,"volume":1012,"transactions":9,"vwap":1611},"2026-01-07",27.866,-0.238,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1410,"volume":1309,"transactions":9,"vwap":1615},"2026-01-06",28.104,-0.297,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":196,"volume":1111,"transactions":9,"vwap":1620},"2026-01-05",28.16,28.401,-0.057,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1442,"transactions":9,"vwap":1625},"2026-01-02",27.598,28.458,0.841,3.05,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1631,"change":1633,"percent_change":1634,"volume":1463,"transactions":9,"vwap":1631},"2025-12-31",27.31,27.617,27.25,0.483,1.78,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":1640,"percent_change":1641,"volume":862,"transactions":9,"vwap":1638},"2025-12-30",26.985,27.134,26.92,0.206,0.77,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1090,"volume":1404,"transactions":9,"vwap":1647},"2025-12-29",27.02,27.11,26.82,26.928,0.495,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":269,"volume":1309,"transactions":9,"vwap":1652},"2025-12-26",26.9,26.433,0.188,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1658,"percent_change":37,"volume":1309,"transactions":9,"vwap":1657},"2025-12-24",26.243,26.245,-0.058,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":856,"transactions":9,"vwap":1663},"2025-12-23",26.395,26.41,26.303,-0.812,-2.99,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1672,"volume":886,"transactions":9,"vwap":1670},"2025-12-22",27.040001,27.21,27.115,-0.17,-0.62,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":856,"transactions":9,"vwap":1676},"2025-12-19",28.91,27.285,-1.336,-4.67,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1685,"volume":1091,"transactions":9,"vwap":1683},"2025-12-18",28.62,29.01,28.621,-0.629,-2.15,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1111,"transactions":9,"vwap":1689},"2025-12-17",28.39,29.25,1.525,5.5,{"date":1693,"open":1619,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":1456,"transactions":9,"vwap":1695},"2025-12-16",28.24,27.725,-0.405,-1.44,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":1608,"volume":1140,"transactions":9,"vwap":1702},"2025-12-15",27.73,28.2,28.13,0.996,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1638,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1638},"2025-12-12",26.53,27.18,26.514,1.999,7.95,6200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1404,"transactions":9,"vwap":1717},"2025-12-11",26.059999,26.11,25.034,25.135,1.051,4.36,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-10",24.3,24.73,24.084,-0.033,-0.14,2500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":1111,"transactions":9,"vwap":1732},"2025-12-09",24.28,24.33,24.117,-0.181,-0.74,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":736,"transactions":9,"vwap":1740},"2025-12-08",24.39,24.47,24.1,24.298,-0.621,-2.49,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1111,"transactions":9,"vwap":1747},"2025-12-05",24.75,24.94,24.919,-0.261,-1.04,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":894,"transactions":9,"vwap":1753},"2025-12-04",25.5,25.18,-0.285,-1.12,{"date":1757,"open":1115,"high":1758,"low":1759,"close":1758,"change":1760,"percent_change":172,"volume":1019,"transactions":9,"vwap":1758},"2025-12-03",25.465,25.09,0.252,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":94,"volume":894,"transactions":9,"vwap":1764},"2025-12-02",24.881,25.213,24.63,-0.196,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":87,"volume":1309,"transactions":9,"vwap":1769},"2025-12-01",25.409,0.228,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":1309,"transactions":9,"vwap":1773},"2025-11-28",25.181,0.062,0.25,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":856,"transactions":9,"vwap":1780},"2025-11-26",25.52,25.01,25.119,-0.981,-3.76,{"date":1784,"open":1150,"high":1785,"low":1786,"close":1786,"change":327,"percent_change":1787,"volume":1061,"transactions":9,"vwap":1786},"2025-11-25",27.1,26.1,0.31,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":1091,"transactions":9,"vwap":1792},"2025-11-24",27.22,27.53,26.02,-1.889,-6.77,{"date":1796,"open":693,"high":1797,"low":693,"close":1798,"change":1799,"percent_change":1800,"volume":1456,"transactions":9,"vwap":1798},"2025-11-21",28.01,27.909,2.179,8.47,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":766,"volume":1456,"transactions":9,"vwap":1804},"2025-11-20",24.19,25.73,-0.094,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":879,"transactions":9,"vwap":1810},"2025-11-19",26.22,25.28,25.824,-0.757,-2.85,{"date":1814,"open":1815,"high":1668,"low":1816,"close":1817,"change":345,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-18",26.14,25.955,26.581,2.03,2300,{"date":1821,"open":1822,"high":1662,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-17",25.53,25.48,26.051001,0.617,2.43,5000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1685,"volume":1711,"transactions":9,"vwap":1833},"2025-11-14",27.28,28.71,25.247,25.434,-0.56,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":797,"transactions":9,"vwap":1840},"2025-11-13",25.4,26.143,24.455,25.994,1.263,5.11,{"date":1844,"open":1765,"high":1845,"low":1765,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-12",24.96,24.731,0.218,0.89,2600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1146,"volume":1857,"transactions":9,"vwap":1855},"2025-11-11",24.45,24.9,24.43,24.513,0.358,5300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1241,"transactions":9,"vwap":1863},"2025-11-10",24.18,24.37,23.99,24.155,-1.228,-4.84,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1870,"change":1512,"percent_change":1634,"volume":1871,"transactions":9,"vwap":1870},"2025-11-07",25.755,26.28,25.383,10800,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1746,"change":1876,"percent_change":1877,"volume":856,"transactions":9,"vwap":1746},"2025-11-06",24.545,24.98,0.913,3.8,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1881},"2025-11-05",23.71,24.027,23.58,0.014,0.06,10500,{"date":1887,"open":1116,"high":1116,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1420,"transactions":9,"vwap":1889},"2025-11-04",23.4,24.013,0.946,4.1,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1775,"percent_change":1895,"volume":1309,"transactions":9,"vwap":1894},"2025-11-03",23.066999,1.1,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":1901,"percent_change":1902,"volume":736,"transactions":9,"vwap":1899},"2025-10-31",22.65,22.817,21.030001,0.184,0.81,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":949,"transactions":9,"vwap":1908},"2025-10-30",22.752,22.772,22.56,22.633,1.007,4.66,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1111,"transactions":9,"vwap":1916},"2025-10-29",21.7,21.73,21.59,21.626,-0.41,-1.86,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":1309,"transactions":9,"vwap":1921},"2025-10-28",22.035999,-0.921,-4.01,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":923,"transactions":9,"vwap":1927},"2025-10-27",23.2,22.957,-0.784,-3.3,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1309,"transactions":9,"vwap":1932},"2025-10-24",23.741,-0.776,-3.17,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":923,"transactions":9,"vwap":1938},"2025-10-23",24.51,24.517,-0.488,-1.95,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":923,"transactions":9,"vwap":1944},"2025-10-22",25.29,25.0049992,0.371,1.51,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":1309,"transactions":9,"vwap":1949},"2025-10-21",24.634,0.237,0.97,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":1012,"transactions":9,"vwap":1954},"2025-10-20",24.397,-0.015,-0.06,{"date":1958,"open":1765,"high":1765,"low":1959,"close":1959,"change":1960,"percent_change":238,"volume":173,"transactions":9,"vwap":1959},"2025-10-17",24.412,0.444,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":173,"transactions":9,"vwap":1964},"2025-10-16",23.84,23.968,-0.452,-1.85,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":1309,"transactions":9,"vwap":1969},"2025-10-15",24.42,-0.274,-1.11,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1390,"volume":1309,"transactions":9,"vwap":1974},"2025-10-14",24.694,1.035,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1849,"transactions":9,"vwap":1980},"2025-10-13",24.52,23.57,23.659,-1.837,-7.21,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1530,"percent_change":1986,"volume":862,"transactions":9,"vwap":1985},"2025-10-10",25.496,7.16,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":1309,"transactions":9,"vwap":1989},"2025-10-09",23.793,-0.201,-0.84,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":307,"volume":1309,"transactions":9,"vwap":1994},"2025-10-08",23.994,-0.672,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":1342,"volume":1309,"transactions":9,"vwap":1998},"2025-10-07",24.666,0.352,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":166,"volume":1309,"transactions":9,"vwap":2002},"2025-10-06",24.314,-0.168,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":1309,"transactions":9,"vwap":2006},"2025-10-03",24.482,0.12,0.49,{"date":2010,"open":1852,"high":1852,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":923,"transactions":9,"vwap":2011},"2025-10-02",24.362,-0.1265,-0.52,{"date":178,"open":2015,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":1154,"volume":240,"transactions":9,"vwap":2016},25.13,24.4885,-0.6415]