[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TTXU":3,"homepage-market-summary":27,"stock-historical-TTXU":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TTXU","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 Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3738,0.14516,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},38.83,37.9,38.2105,0.6195,1.62,13690.7833,13.22,9834.276581386453,100,256,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":17,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},9759,2498319.421928,52.3,"2025-10-01",[178,181,190,200,210,220,230,240,251,260,269,280,290,301,312,323,334,344,355,365,374,384,395,406,416,424,433,442,452,461,469,479,488,497,507,516,527,537,547,557,567,577,586,596,606,615,625,636,647,658,667,678,688,698,708,719,730,738,748,758,769,779,789,796,805,814,822,830,838,847,854,861,869,876,884,893,901,909,914,921,929,937,943,951,959,967,975,983,991,1000,1008,1016,1025,1030,1038,1046,1055,1063,1070,1077,1084,1091,1100,1108,1116,1123,1132,1140,1147,1154,1161,1169,1176,1185,1192,1199,1207,1215,1223,1231,1239,1247,1255,1262,1269,1276,1284,1292,1300,1308,1316,1323,1331,1338,1346,1353,1362,1370,1378,1386,1393,1399,1407,1415,1423,1431,1438,1443,1450,1458,1466,1474,1482,1490,1499,1506,1513,1519,1525,1533,1540,1548,1555,1562,1569,1574,1582,1588,1592,1599,1606,1614,1621,1630,1637,1645,1652,1659,1668,1674,1682,1690,1697,1705,1712,1720,1726,1734,1741,1747,1754,1759,1765,1771,1778,1784,1790,1798,1803,1809,1815,1821,1825,1830,1836,1843,1850,1856,1863,1872,1879,1886,1893,1902,1909,1915,1922,1929,1936,1943,1952,1960,1966,1974,1981,1988,1995,2002,2010,2018,2026,2032,2041,2049,2056,2063,2071,2080,2086,2093,2100,2107,2113,2118,2126,2135,2143,2152,2161,2168,2174,2183,2190,2196,2203,2210],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},110,38.1099,{"date":182,"open":183,"high":184,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",38.44,38.69,0.5063,1.34,1849.9253,107,38.6284,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",37.46,37.91,37.7042,0.6226,1.68,2876.009747,103,37.6287,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":198,"vwap":209},"2026-10-02",37.139,37.5,37.05,37.0816,0.5831,1.6,5217.273369,37.1793,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",36.02,36.4985,35.62,0.1485,0.41,6708.0004,111,35.9926,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",36.71,37.145,36.35,0.2114,0.58,7713.711284,81,36.4624,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",36.45,36.69,36.1386,-0.1483,-0.41,5406.1285,74,36.5114,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",37,37.1,35.9,36.2869,-0.6327,-1.71,5764.3221,95,36.5685,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",36.25,36.9196,0.9159,2.54,17711.92047,105,36.769,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",35.74,36.0037,-0.2066,-0.57,784.221,59,35.6806,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",36.5,36.55,36.18,36.2103,-1.0209,-2.74,1963.6825,73,36.4102,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",36.74,37.2312,36.64,0.7504,2.06,1593.5225,79,36.9369,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",35.69,36.51,35.535,36.4808,1.2807,3.64,3076.7815,60,36.0824,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",34.81,35.21,34.6,35.2001,0.8353,2.43,2968.9594,54,34.8894,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",34.15,34.43,34.1499,34.3648,1.7048,5.22,1556.2564,51,34.265,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",32.84,32.99,32.43,32.66,-0.0274,-0.08,15613.2098,96,32.6576,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",33.14,32.595,32.6874,-0.4783,-1.44,2510.1218,61,33.0052,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",32.96,33.5,32.6,33.1657,-1.405,-4.06,9845.8469,115,33.0841,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",34.75,34.94,34.5707,0.3783,1.11,12138.6692,67,34.7606,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",34.04,34.1924,-0.5903,-1.7,1289.159,64,34.1164,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":321,"vwap":383},"2026-09-09",34.76,34.87,34.755,34.7827,0.0301,0.09,2232.1552,34.7988,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",35.2,35.345,34.73,34.7526,-0.6094,-1.72,16274.060813,120,35.1372,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",35.4,35.56,35.11,35.362,0.3025,0.86,4726.7802,89,35.307,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",34.35,35.0595,34.01,0.4996,1.45,17792.0422,123,34.3691,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":21,"volume":421,"transactions":422,"vwap":423},"2026-09-02",34.1,34.5599,0.5519,2326.4617,56,34.3207,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",34,34.008,-0.4585,-1.33,1100.1007,53,34.0394,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",34.005,34.4665,0.2091,0.61,5596.7502,76,34.1827,{"date":443,"open":388,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",34.995,34.13,34.2574,-0.2246,-0.65,4957.4859,114,34.6771,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",33.7,34.482,1.8761,5.75,3812.6987,83,33.9727,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":342,"vwap":468},"2026-08-26",32.38,32.6059,0.1101,0.34,4034.1127,32.4223,{"date":470,"open":471,"high":472,"low":473,"close":472,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",32.16,32.4958,32.09,0.5819,1.82,1979.0697,65,32.2758,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":228,"vwap":487},"2026-08-24",32.2,31.83,31.9139,-1.3017,-3.92,4365.2907,31.9877,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":35,"volume":494,"transactions":495,"vwap":496},"2026-08-21",33.66,32.89,33.2156,-0.0722,4240.8263,98,33.4397,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":108,"volume":504,"transactions":505,"vwap":506},"2026-08-20",33.27,33.4,32.98,33.2878,0.3378,6129.4884,104,33.3158,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":133,"volume":513,"transactions":514,"vwap":515},"2026-08-19",34.71,32.67,32.95,-0.506,19014.9164,109,33.1039,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",33.84,33.96,33.22,33.456,-1.5582,-4.45,10145.5424,112,33.6689,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",35.3567,35.655,35.0142,0.0671,0.19,2109.7048,68,35.4369,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",35.8743,34.7,34.9471,-0.5887,-1.66,4642.0818,128,35.2577,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",35.7,36,35.5358,0.9158,2.65,7536.5088,138,35.7625,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",34.8104,35.1701,34.62,0.5143,1.51,6330.812004,146,34.9625,{"date":568,"open":418,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",34.31,33.825,34.1057,-0.386,-1.12,4420.7878,116,34.1103,{"date":578,"open":410,"high":579,"low":410,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",35.22,34.4917,-0.8283,-2.35,7553.0148,150,34.8184,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",35.42,34.74,35.32,0.59,1.7,9215.0863,142,35.0533,{"date":597,"open":598,"high":599,"low":600,"close":388,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",34.08,35.3,34.05,0.0762,0.22,17318.477,233,34.789,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":509},"2026-08-05",34.37,35.05,34.6538,0.559,1.64,17848.617,268,{"date":616,"open":510,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",34.3407,32.64,34.0948,2.4556,7.76,6953.2171,198,33.2662,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",30.24,31.715,30.11,31.6392,0.9192,2.99,6551.8671,195,30.5631,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",31.42,31.6,29.84,30.72,-0.8836,-2.8,11263.5411,206,31.2208,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",29.78,31.8,29.73,31.6036,3.8468,13.86,13211.052558,220,30.7475,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",29.7,27.7568,-1.807,-6.11,6961.0639,169,28.9701,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",29.63,29.88,28.83,29.5638,-0.7671,-2.53,14463.2289,229,29.3227,{"date":679,"open":680,"high":681,"low":649,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",31.56,31.59,30.3309,-0.5491,-1.78,8042.9139,184,31.2249,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":276,"volume":695,"transactions":696,"vwap":697},"2026-07-24",31.35,31.7401,30.79,30.88,-0.87,5719.5499,125,31.1609,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",30,32.3,31.75,-0.42,-1.31,8158.093578,188,31.7056,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",31.41,32.245,31.29,32.17,0.1388,0.43,6567.4889,135,31.5661,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",31.38,32.05,31.1401,32.0312,1.9412,6.45,8547.747,210,31.5764,{"date":731,"open":732,"high":693,"low":733,"close":733,"change":734,"percent_change":704,"volume":735,"transactions":736,"vwap":737},"2026-07-20",30.55,30.09,-0.4,8646.827138,171,30.4682,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":594,"vwap":747},"2026-07-17",29.18,30.62,28.57,30.49,0.0876,0.29,10322.9011,29.4696,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":351,"volume":755,"transactions":756,"vwap":757},"2026-07-16",30.87,30.97,30.07836,30.4024,-1.2876,11954.4814,119,30.5889,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",31.91,32.01,30.8,31.69,-0.052,-0.16,16850.600367,175,31.5372,{"date":770,"open":771,"high":760,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-14",31.49,30.89,31.742,1.072,3.5,8973.2114,170,31.4016,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":736,"vwap":788},"2026-07-13",31.14,31.22,30.59,30.67,-1.3,-4.07,15834.2596,31.0372,{"date":790,"open":791,"high":473,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",31.24,31.97,0.21,0.66,24800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",31.45,31.89,30.86,31.76,1.042,3.39,12200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",29.39,30.85,29.35,30.718,1.118,3.78,10200,{"date":815,"open":807,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",29.86,28.97,29.6,-0.68,-2.25,13000,{"date":823,"open":824,"high":692,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",30.31,30.22,30.28,0.737,2.49,15800,{"date":831,"open":629,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",31.16,29.24,29.543,-0.641,-2.12,10700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",30.41,30.74,30.18,30.184,-1.416,-4.48,8300,{"date":848,"open":849,"high":801,"low":850,"close":639,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":639},"2026-06-30",30.84,30.52,1.02,3.34,11700,{"date":855,"open":772,"high":772,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",28.7,30.58,0.53,1.76,14300,{"date":862,"open":816,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",31.084999,29.77,30.049999,-0.71,-2.31,8200,{"date":870,"open":327,"high":871,"low":872,"close":873,"change":874,"percent_change":828,"volume":875,"transactions":9,"vwap":873},"2026-06-25",32.5,30.255,30.76,0.746,30400,{"date":877,"open":712,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",32.97,29.48,30.014,-0.936,-3.02,13400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",31.09,32.12,30.47,30.95,-2.81,-8.32,17900,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",34.725,33.71,33.76,-0.175,-0.52,21700,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",31.98,34.036999,33.935,3.475,11.41,8900,{"date":910,"open":680,"high":471,"low":911,"close":911,"change":154,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-17",30.46,-0.78,11900,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-16",32.72,30.7,-2.27,-6.89,12600,{"date":922,"open":923,"high":924,"low":925,"close":878,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":878},"2026-06-15",32.105,33,31.92,3.36,11.35,22200,{"date":930,"open":879,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",30.14,29.15,29.61,-0.63,-2.08,9600,{"date":938,"open":939,"high":627,"low":940,"close":627,"change":941,"percent_change":942,"volume":837,"transactions":9,"vwap":627},"2026-06-11",27.98,27.56,2.64,9.57,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",28.36,29.32,27.6,-1.87,-6.35,16400,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",31.52,26.83,29.47,-0.96,-3.15,70500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":813,"transactions":9,"vwap":964},"2026-06-08",30.77,31.02,30.059999,30.43,1.421,4.9,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-05",32.76,29,29.0090008,-4.946,-14.57,30500,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",35.27,33.064999,33.955,-3.175,-8.55,48300,{"date":984,"open":985,"high":986,"low":271,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-03",38.48,38.54,37.13,-1.1,-2.88,24000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-02",37.89,38.6,36.88,38.23,1.532,4.17,35800,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-01",35.77,37.080002,36.698,2.478,7.24,33500,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-29",33.32,34.495,34.22,2.065,6.42,27600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-28",31.645,32.565,31.475,32.155,0.51,1.61,9700,{"date":1026,"open":1027,"high":1027,"low":693,"close":1018,"change":1028,"percent_change":475,"volume":1029,"transactions":9,"vwap":1018},"2026-05-27",32.11,0.565,9200,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-26",27.94,31.44,31.08,3.083,11.01,16000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":956,"volume":1045,"transactions":9,"vwap":1043},"2026-05-22",28.29,28.5,27.82,27.997,-0.272,12000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-21",28.059999,28.6,27.92,28.269,0.442,1.59,3000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1058},"2026-05-20",27.38,27.827,27.21,1.037,3.87,2900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":216,"volume":908,"transactions":9,"vwap":1068},"2026-05-19",26.89,27.39,25.87,26.79,0.11,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":785,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-18",28.59,25.98,26.68,-4.65,9800,{"date":1078,"open":1041,"high":1079,"low":1080,"close":939,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":939},"2026-05-15",28.99,27.9,-1.65,-5.57,10900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":669,"change":1089,"percent_change":1090,"volume":913,"transactions":9,"vwap":669},"2026-05-14",29.08,30.1,29.059999,0.549,1.89,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-13",29.030001,29.23,28.3,29.080999,1.08,3.86,7900,{"date":1101,"open":1102,"high":1049,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-12",28.41,26.49,28.00099945,-0.896,-3.1,28800,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-11",28.22,29.17,28.897,1.127,4.06,10000,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":829,"transactions":9,"vwap":1120},"2026-05-08",25.69,27.79,27.77,2.628,10.45,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-07",25.5,26.285,25,25.142,-0.418,-1.64,4700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1135},"2026-05-06",24.9,25.56,24.58,1.185,4.86,7000,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":997,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-05",23.84,24.54,24.375,6.71,4900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":216,"percent_change":1153,"volume":908,"transactions":9,"vwap":1152},"2026-05-04",22.8,23.15,22.685,22.843,1.83,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":1054,"transactions":9,"vwap":1158},"2026-05-01",21.75,22.68,22.433,0.852,3.95,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":572,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-30",21.46,21.64,21.16,21.581,-1.76,3600,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1062,"transactions":9,"vwap":1173},"2026-04-29",22.049999,21.73,21.967,0.058,0.26,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-28",21.76,22.08,21.31,21.909,-0.754,-3.33,5300,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-27",21,22.663,0.651,2.96,15300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":812,"volume":1198,"transactions":9,"vwap":1195},"2026-04-24",21.69,22.011999,21.25,0.802,3400,{"date":1200,"open":1201,"high":1178,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-23",21.52,21.09,21.21,-0.634,-2.9,4300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-04-22",20.73,21.844,20.645,1.633,8.08,34000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-21",20.4,20.44,20.211,-0.093,-0.46,2400,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-20",20.54,20.164,20.304,-0.332,-1.61,3700,{"date":1232,"open":1233,"high":1234,"low":1225,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-17",20.63,20.78,20.636,0.525,2.61,13500,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-16",19.505,20.23,20.111,0.081,0.4,7700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1250},"2026-04-15",19.61,20.030001,19.46,0.871,4.55,9500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1258,"change":774,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-14",18.43,19.159,18.4,5.93,5900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":1268,"volume":1131,"transactions":9,"vwap":1265},"2026-04-13",17.46,18.087,17.28,0.491,2.79,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1146,"transactions":9,"vwap":1273},"2026-04-10",17.4,17.795,17.596,0.431,2.51,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1279},"2026-04-09",16.7,17.165,16.585,0.463,2.77,3100,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-08",16.95,16.63,16.702,1.652,10.98,3200,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-07",15,15.68,15.05,-0.338,-2.2,2600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1254,"transactions":9,"vwap":1305},"2026-04-06",15.34,15.45,15.11,15.388,-0.362,-2.3,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1311},"2026-04-02",14.23,15.75,14.12,0.7,4.65,5400,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1296,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1296},"2026-04-01",14.8,15.27,0.63,4.37,5000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1326},"2026-03-31",13.77,14.42,13.66,0.69,5.03,7300,{"date":1332,"open":1333,"high":1333,"low":23,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-30",13.88,13.73,-0.328,-2.33,6600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1306,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-27",14.52,14.525,14,14.058,-2.51,7100,{"date":1347,"open":1348,"high":1349,"low":1326,"close":1326,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1326},"2026-03-26",15.17,15.2,-1.084,-6.99,12700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-25",15.55,15.79,15.37,15.504,-0.856,-5.23,27300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1365},"2026-03-24",15.89,16.36,15.49,0.31,1.93,4400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1097,"volume":1377,"transactions":9,"vwap":1375},"2026-03-23",16.53,16.57,15.9,16.049999,0.172,13900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-20",16.37,16.39,15.878,-0.807,-4.84,11400,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-19",16.22,16.685,0.039,0.23,3300,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":989,"volume":1398,"transactions":9,"vwap":1396},"2026-03-18",17.09,16.646,-0.494,1300,{"date":1400,"open":1401,"high":1266,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-17",17.19,17.07,17.14,0.013,0.08,2300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1345,"transactions":9,"vwap":1412},"2026-03-16",17.12,17.42,17.049999,17.127,0.385,2.3,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1062,"transactions":9,"vwap":1420},"2026-03-13",17.54,17.61,16.74,16.742,-0.789,-4.5,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-12",17.76,17.48,17.531,-0.359,-2.01,1600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":466,"volume":1345,"transactions":9,"vwap":1436},"2026-03-11",18,18.049999,17.71,17.89,0.06,{"date":1439,"open":1440,"high":1440,"low":1425,"close":1441,"change":159,"percent_change":1442,"volume":1283,"transactions":9,"vwap":1441},"2026-03-10",18.15,17.83,-1.38,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1446,"change":1448,"percent_change":1449,"volume":1283,"transactions":9,"vwap":1446},"2026-03-09",17.35,18.08,17.3,0.54,3.08,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1417,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1417},"2026-03-06",17.5,17.95,17.39,-0.18,-1.02,4100,{"date":1459,"open":1418,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-05",17.86,17.27,17.72,0.27,1.55,12500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1337,"transactions":9,"vwap":1471},"2026-03-04",17.059999,17.653,16.92,17.45,0.479,2.82,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":892,"transactions":9,"vwap":1479},"2026-03-03",16.589,17.13,16.305,16.971,-0.106,-0.62,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-02",16.35,17.47,17.077,0.677,4.13,30000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-27",16.49,16.79,16.363,16.4,-0.722,-4.22,14000,{"date":1500,"open":1501,"high":1501,"low":1419,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-26",17.7,17.122,-0.645,-3.63,19100,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":1222,"transactions":9,"vwap":1510},"2026-02-25",17.33,17.9,17.767,0.717,4.21,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1411,"change":1069,"percent_change":1518,"volume":1115,"transactions":9,"vwap":1411},"2026-02-24",16.76,17.1,16.55,0.65,{"date":1520,"open":1477,"high":1477,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1315,"transactions":9,"vwap":1522},"2026-02-23",16.82,16.94,-0.291,-1.69,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":920,"transactions":9,"vwap":1530},"2026-02-20",16.77,17.41,16.67,17.231,0.169,0.99,{"date":1534,"open":1402,"high":1271,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-19",16.93,17.062,-0.206,-1.19,20700,{"date":1541,"open":1542,"high":1543,"low":1402,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-18",17.11,17.65,17.268,0.358,2.12,10800,{"date":1549,"open":1550,"high":1516,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-17",16.14,16.91,0.453,2.75,10500,{"date":1556,"open":1529,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-13",16.9,16.457,-0.233,-1.4,12400,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-12",18.040001,16.69,-1.291,-7.18,6300,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":118,"percent_change":50,"volume":860,"transactions":9,"vwap":1573},"2026-02-11",18.37,17.64,17.981,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-10",18.96,18.1,18.101,-0.339,-1.84,5100,{"date":1583,"open":1434,"high":1584,"low":1434,"close":1585,"change":1586,"percent_change":1314,"volume":1587,"transactions":9,"vwap":1585},"2026-02-09",18.8,18.44,0.82,8700,{"date":1589,"open":1395,"high":1543,"low":1557,"close":1590,"change":965,"percent_change":1591,"volume":950,"transactions":9,"vwap":1590},"2026-02-06",17.62,8.77,{"date":1593,"open":1594,"high":1527,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1261,"transactions":9,"vwap":1596},"2026-02-05",16.42,16.18,16.199,-0.831,-4.88,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1024,"transactions":9,"vwap":1603},"2026-02-04",17.94,16.46,17.030001,-1.021,-5.66,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1609,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1609},"2026-02-03",18.02,18.051001,17.66,-0.267,-1.46,1700,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1069,"volume":1620,"transactions":9,"vwap":1618},"2026-02-02",18.19,18.59,18.318,0.02,800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-30",18.51,18.54,18.18,18.298,-0.312,-1.68,9300,{"date":1631,"open":1632,"high":1632,"low":1435,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-29",19.45,18.61,-1.121,-5.68,27000,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-28",20.25,19.66,19.731,-0.889,-4.31,5200,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-27",19.87,20.62,1.097,5.62,6000,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":1283,"transactions":9,"vwap":1656},"2026-01-26",19.31,19.725,19.523,0.235,1.22,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-23",18.84,19.351,18.78,19.288,0.45,2.39,4200,{"date":1669,"open":1670,"high":1670,"low":1663,"close":1671,"change":1672,"percent_change":1673,"volume":1131,"transactions":9,"vwap":1671},"2026-01-22",19.19,18.838,0.166,0.89,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-21",19,18.25,18.672,-0.838,-4.3,6200,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-20",19.78,18.79,19.51,-0.611,-3.04,14900,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1457,"transactions":9,"vwap":1694},"2026-01-16",20.3,20.040001,20.121,-0.13,-0.64,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-15",20.68,20.75,20.251,0.041,0.2,1900,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":957,"volume":1711,"transactions":9,"vwap":1709},"2026-01-14",20.55,19.79,20.21,-0.657,10600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":113,"volume":1719,"transactions":9,"vwap":1717},"2026-01-13",20.8,21.049999,20.626,20.867,-0.067,2100,{"date":1721,"open":1648,"high":1202,"low":1648,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-12",20.934,0.354,1.72,4500,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-09",20.45,20.802,20.58,0.17,0.83,23900,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1146,"transactions":9,"vwap":1738},"2026-01-08",20.7,20.135,20.41,-0.775,-3.66,{"date":1742,"open":1187,"high":1743,"low":1187,"close":1744,"change":1745,"percent_change":402,"volume":1746,"transactions":9,"vwap":1744},"2026-01-07",21.71,21.185,0.181,4600,{"date":1748,"open":1749,"high":1715,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-06",20.849,21.0039997,0.204,0.98,8600,{"date":1755,"open":1203,"high":1203,"low":1756,"close":1714,"change":1757,"percent_change":1758,"volume":1568,"transactions":9,"vwap":1714},"2026-01-05",20.688,0.063,0.3,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1763,"change":1696,"percent_change":1764,"volume":1261,"transactions":9,"vwap":1763},"2026-01-02",21.82,21.92,20.737,-2.99,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1167,"volume":1299,"transactions":9,"vwap":1769},"2025-12-31",21.651,21.67,21.377,-0.382,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":1146,"transactions":9,"vwap":1775},"2025-12-30",21.85,21.95,21.759,-0.163,-0.74,{"date":1779,"open":1179,"high":1179,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1568,"transactions":9,"vwap":1781},"2025-12-29",21.78,21.922,-0.415,-1.86,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1776,"percent_change":1789,"volume":1613,"transactions":9,"vwap":1788},"2025-12-26",22.42,22.58,22.337,-0.72,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-24",22.39,22.55,22.5,0.085,0.38,1800,{"date":1799,"open":1762,"high":1800,"low":1762,"close":1800,"change":1801,"percent_change":1802,"volume":1568,"transactions":9,"vwap":1800},"2025-12-23",22.415,0.419,1.9,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":858,"volume":1062,"transactions":9,"vwap":1807},"2025-12-22",22.12,21.94,21.996,0.116,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":171,"transactions":9,"vwap":1812},"2025-12-19",21.65,21.88,1.003,4.8,{"date":1816,"open":1700,"high":1715,"low":1648,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-18",20.877,0.627,3.1,1200,{"date":1822,"open":1823,"high":1823,"low":1639,"close":1639,"change":785,"percent_change":1824,"volume":1561,"transactions":9,"vwap":1639},"2025-12-17",21.39,-6.03,{"date":1826,"open":1827,"high":1164,"low":1828,"close":1829,"change":1391,"percent_change":1097,"volume":1330,"transactions":9,"vwap":1829},"2025-12-16",21.51,21.1,21.55,{"date":1831,"open":1832,"high":1832,"low":1196,"close":1833,"change":1834,"percent_change":1835,"volume":908,"transactions":9,"vwap":1833},"2025-12-15",22.1,21.32,-0.785,-3.55,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1184,"transactions":9,"vwap":1840},"2025-12-12",23.19,22.030001,22.105,-2.145,-8.85,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":1848,"percent_change":1849,"volume":1054,"transactions":9,"vwap":1846},"2025-12-11",23.059999,24.25,23.046,-0.827,-3.3,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1853,"change":1855,"percent_change":330,"volume":1613,"transactions":9,"vwap":1853},"2025-12-10",24.75,25.077,24.55,-0.021,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-09",24.86,25.098,0.192,0.77,2200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-08",24.77,25.08,24.72,24.906,0.607,2.5,1100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1097,"volume":1168,"transactions":9,"vwap":1877},"2025-12-05",24.38,24.43,24.054001,24.299,0.259,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1463,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-04",23.69,24.12,24.040001,1.14,3500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":1667,"transactions":9,"vwap":1890},"2025-12-03",23.87,23.89,23.77,-0.236,-0.98,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-02",24.4,24.616,23.959,24.0060005,0.189,0.79,1500,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1908,"volume":1704,"transactions":9,"vwap":1906},"2025-12-01",23.691,23.914,23.817,-0.224,-0.93,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1914,"percent_change":765,"volume":1613,"transactions":9,"vwap":1912},"2025-11-28",23.99,24.041,23.913,-0.039,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1159,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-26",23.65,24.22,24.08,3.67,11100,{"date":1923,"open":1924,"high":1925,"low":1832,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-25",22.64,23.228,-0.04,-0.17,6800,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-24",21.7,23.268,1.489,6.84,9900,{"date":1937,"open":1938,"high":1792,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1935,"transactions":9,"vwap":1940},"2025-11-21",21.985,21.22,21.779,-0.451,-2.03,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-20",24.73,24.96,22.18,22.23,-1.373,-5.82,34300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1291,"transactions":9,"vwap":1957},"2025-11-19",22.95,24.01,22.78,23.603,0.649,2.83,{"date":1961,"open":1838,"high":1962,"low":1792,"close":1963,"change":1964,"percent_change":1965,"volume":1337,"transactions":9,"vwap":1963},"2025-11-18",23.3,22.954,-0.495,-2.11,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-17",23,24.29,23.449,-0.431,-1.8,2700,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1545,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-14",21.74,24.26,23.88,1.52,11800,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1206,"transactions":9,"vwap":1985},"2025-11-13",24.46,23.35,23.522,-1.224,-4.95,{"date":1989,"open":1946,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1230,"transactions":9,"vwap":1992},"2025-11-12",25.040001,24.504,24.746,-0.219,-0.88,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":77,"volume":1973,"transactions":9,"vwap":2000},"2025-11-11",24.99,25.149,24.66,24.965,-0.478,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-10",26.57,24.88,25.443,1.286,5.32,18100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":1935,"transactions":9,"vwap":2015},"2025-11-07",23.97,24.2,23.24,24.157,-0.426,-1.73,{"date":2019,"open":2020,"high":2021,"low":1854,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-06",25.16,25.35,24.583,-0.963,-3.77,18200,{"date":2027,"open":1125,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":142,"volume":1498,"transactions":9,"vwap":2030},"2025-11-05",26.07,25.2,25.546,-0.005,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-04",25.86,26.36,25.36,25.551,-1.095,-4.11,27700,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-03",27.7,26.55,26.646,-0.282,-1.05,24900,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":35,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-31",27.42,26.6,26.928,-0.81,13800,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":704,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-30",28.81,26.97,27.148,-4.6,17700,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-29",29.3,28.245,28.458,0.389,1.39,32900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-28",27.505,28.604,27.25,28.069,1.291,4.82,16600,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1268,"volume":1330,"transactions":9,"vwap":2084},"2025-10-27",27.040001,26.56,26.778,0.728,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":803,"volume":1184,"transactions":9,"vwap":2091},"2025-10-24",25.954,26.196,25.74,26.049999,0.855,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":2099,"volume":1283,"transactions":9,"vwap":2097},"2025-10-23",24.85,25.29,25.195,0.486,1.97,{"date":2101,"open":1997,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":1345,"transactions":9,"vwap":2104},"2025-10-22",25.24,24.34,24.709,-0.374,-1.49,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":956,"volume":1568,"transactions":9,"vwap":2111},"2025-10-21",25.31,24.98,25.083,-0.242,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":1619,"percent_change":1405,"volume":1337,"transactions":9,"vwap":2117},"2025-10-20",25.45,25.7,25.325,{"date":2119,"open":2120,"high":2121,"low":1945,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-17",25.13,25.37,25.305,-0.47,-1.82,32500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-16",25.81,26.18,25.47,25.775,0.472,1.87,17000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1884,"volume":2142,"transactions":9,"vwap":2140},"2025-10-15",25.65,26.034,25.28,25.303,0.285,16200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-14",24.71,25.57,24.49,25.018,-1.149,-4.39,15400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-13",25.83,26.645,25.62,26.167,1.685,6.88,13100,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-10",26.77,24.482,-1.792,-6.82,6900,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":602,"percent_change":2173,"volume":1457,"transactions":9,"vwap":2172},"2025-10-09",26.14,26.48,26.274,0.84,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-08",25.879,26.062,25.679,26.054001,0.696,2.74,5800,{"date":2184,"open":2185,"high":2186,"low":2005,"close":2187,"change":2188,"percent_change":2189,"volume":1725,"transactions":9,"vwap":2187},"2025-10-07",25.68,25.73,25.358,-0.462,-1.79,{"date":2191,"open":2192,"high":1067,"low":2193,"close":2194,"change":2195,"percent_change":108,"volume":1345,"transactions":9,"vwap":2194},"2025-10-06",25.67,25.129,25.82,0.264,{"date":2197,"open":2198,"high":2199,"low":1125,"close":2200,"change":2201,"percent_change":2202,"volume":1168,"transactions":9,"vwap":2200},"2025-10-03",25.71,26.030001,25.556,-0.131,-0.51,{"date":2204,"open":2128,"high":2034,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-02",25.58,25.687,0.1909,0.75,7200,{"date":176,"open":2020,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":186,"volume":2215,"transactions":9,"vwap":2213},26.28,25.1587,25.4961,0.3361,7516]