[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSCL":3,"homepage-market-summary":30,"stock-historical-CSCL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CSCL","2026-10-02",{"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 CSCO Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5179,0.81724,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},53.84,52,53.93,51.7601,50.3,3.54,7.04,69890.179194,77.9,23.7,29394.86255976494,55.6,321,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.17,25548,8201010.502501,113.46,"2025-06-25",[181,184,194,204,215,225,236,246,256,266,276,287,298,309,320,330,340,350,360,371,380,391,401,411,420,430,441,452,463,474,485,496,505,515,525,536,547,558,568,578,589,600,609,619,630,641,651,662,672,681,692,702,712,723,731,741,750,760,769,780,789,798,804,811,819,827,833,841,850,858,867,876,885,893,902,909,917,926,935,944,952,960,969,977,985,994,1002,1011,1020,1028,1037,1044,1051,1059,1066,1075,1084,1093,1101,1108,1113,1120,1129,1138,1147,1156,1163,1171,1180,1187,1195,1204,1211,1220,1229,1237,1244,1252,1259,1267,1275,1283,1292,1301,1308,1316,1324,1331,1337,1346,1354,1360,1369,1377,1385,1392,1398,1407,1415,1422,1429,1436,1443,1452,1460,1468,1475,1483,1492,1501,1508,1515,1522,1528,1536,1543,1550,1557,1562,1571,1579,1588,1597,1606,1613,1622,1630,1638,1647,1654,1662,1670,1676,1682,1688,1696,1702,1710,1718,1726,1734,1742,1748,1756,1765,1774,1779,1785,1791,1799,1805,1812,1820,1827,1835,1841,1849,1856,1864,1871,1878,1886,1894,1902,1910,1917,1923,1931,1939,1946,1954,1959,1965,1971,1976,1980,1988,1997,2004,2012,2019,2026,2034,2042,2050,2058,2067,2074,2081,2090,2098,2106,2112,2118,2124,2133,2142,2150,2156,2163,2170,2177,2184,2190,2197,2206,2213,2218,2225,2233,2241,2247,2255,2262,2269,2276,2283,2289,2295,2303,2312,2318,2324,2331,2338,2344,2351,2359,2366,2371,2377,2384,2391,2397,2404,2410,2416,2420,2428,2436,2442,2447,2452,2457,2465,2473,2482,2489,2496,2502,2510,2516,2522,2528,2534,2541,2548,2554,2561,2568,2576,2580,2587,2595,2602,2608,2616,2623,2628,2632,2636,2643,2646,2651,2657,2663,2669,2675,2680,2685,2689],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},690,53.6004,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",49.34,50.5,49.14,0.834,1.69,8887.4917,219,49.9649,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",49.06,50,49.466,0.7862,1.62,10862.8097,207,49.7049,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",48.44,48.9499,48.15,48.6798,0.0906,0.19,3950.906689,193,48.5054,{"date":216,"open":217,"high":196,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",48.59,47.96,48.5892,0.0192,0.04,9345.603076,188,48.5216,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",48.72,50.13,48.47,48.57,-0.32,-0.65,17504.100509,334,49.1152,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",47.37,48.89,47.2,0.45,0.93,19857.276783,340,48.1406,{"date":247,"open":248,"high":249,"low":250,"close":206,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",48.28,48.7,48,0.21,0.44,13666.553625,324,48.3198,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",51.86,46.59,48.23,-5.0519,-9.48,159086.281432,1420,48.2232,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",51.72,53.2819,51.0608,1.6219,3.14,9852.8193,233,52.2041,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",52.65,52.72,50.33,51.66,-0.68,-1.3,16593.405165,273,51.3399,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",52.08,53.26,51.55,52.34,2.26,4.51,7654.401334,222,52.3614,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",52.92,53.03,49.86,50.08,-2.27,-4.34,14005.1293,201,51.0371,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",53.11,53.65,52.15,52.35,0.0579,0.11,90301.4403,287,52.3634,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":318,"vwap":329},"2026-09-14",52.06,53.48,51.78,52.2921,-1.9689,-3.63,11069.3263,52.4275,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",51.43,54.31,54.261,4.2314,8.46,31289.918989,553,53.3191,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":318,"vwap":349},"2026-09-10",51.5,51.715,49.91,50.0296,-1.7578,-3.39,13409.938349,50.9206,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",52.03,52.59,51.7874,0.2574,0.5,4767.777216,152,52.1797,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",51.41,51.85,51.215,51.53,0.01,0.02,105147.217006,300,51.5111,{"date":372,"open":373,"high":278,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",51.88,51.52,0.3488,0.68,19625.98443,351,52.0406,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",50.96,52.1,50.25,51.1712,-0.9588,-1.84,22565.1006,462,51.1295,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",52.95,51,52.13,-0.23,-0.44,22520.0785,268,51.7411,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",52.47,51.635,52.36,-0.52,-0.98,102449.36253,356,52.2772,{"date":412,"open":278,"high":413,"low":278,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",53.79,52.88,0.48,0.92,33040.5165,338,53.1253,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",55.03,52.345,52.4,-2.2819,-4.17,48178.7007,659,53.0383,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",54.875,54.98,54.2,54.6819,-0.2325,-0.42,20687.076691,339,54.603,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",54.655,55.42,54.09,54.9144,1.2944,2.41,61472.811067,522,54.7333,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",54.65,55.05,53.33,53.62,0.6784,1.28,157711.10637,1063,53.8372,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",52.64,53.655,52.2,52.9416,-0.6684,-1.25,25286.364512,417,53.0467,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",53.56,54.75,53.38,53.61,1.2056,2.3,59453.6478,536,54.0203,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",53.14,54.22,52.17,52.4044,-1.0856,-2.03,40377.20842,565,53.328,{"date":497,"open":498,"high":498,"low":499,"close":108,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",55.06,53.37,-1.04,-1.91,41505.815388,509,54.1392,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":387,"volume":512,"transactions":513,"vwap":514},"2026-08-18",54.5,55.31,53.285,54.53,-1.02,41767.836234,631,54.3238,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":59,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",54.39,56.5,54.1,55.55,2.19,163184.864303,7247,55.5553,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",55.58,56.32,52.915,54.36,-1.89,-3.36,155320.680027,2570,54.467,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",56.73,59,54.2219,56.25,-11.73,-17.26,495070.734195,6133,56.196,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",66.83,68.35,66.17,67.98,3.8947,6.08,400033.046132,5766,66.4738,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",67,64,64.0853,-2.256,-3.4,30680.06916,487,65.0486,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",67.33,68.44,66.3413,1.0013,1.53,17234.620335,396,67.2979,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",65.26,66.1,63.64,65.34,0.7045,1.09,8188.394964,223,64.8746,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",65.55,65.9094,64.44,64.6355,-0.9145,-1.4,20098.910823,320,64.705,{"date":601,"open":602,"high":603,"low":604,"close":591,"change":367,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",67.37,68.1,65.1,0.03,22271.592834,366,66.4621,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",62.86,65.77,65.53,5.963,10.01,21514.6575,371,64.9341,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",59.41,59.75,58.28,59.567,-0.293,-0.49,14079.6512,281,59.1949,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",58.62,60.72,58.08,59.86,2.3283,4.05,6131.8352,169,59.5044,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",57.34,57.5317,56.43,1.0617,1.88,3342.3902,121,57.0696,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",60.115,61,56.21,56.47,-3.15,-5.28,13442.3212,261,58.3276,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",55.89,60.88,59.62,0.97,1.65,20842.8902,292,59.5326,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":252,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",58.98,56.56,58.65,0.76,16507.356999,239,57.7143,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",56.79,58.36,56.2078,58.21,1.4623,2.58,5788.0162,140,57.6889,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",55.29,57.28,56.7477,0.4077,0.72,11470.15852,158,56.8563,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",56.05,57.56,56.34,0.16,0.28,4226.4102,144,56.8122,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",55.77,56.23,54.9,56.18,1.4,2.56,18102.5862,215,55.916,{"date":724,"open":528,"high":725,"low":477,"close":726,"change":283,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",56.8,54.78,-2.32,6046.4514,213,55.5886,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-17",52.63,56.87,56.08,2.44,4.55,13847.6814,495,54.7442,{"date":742,"open":743,"high":743,"low":289,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",54.81,53.64,-2.35,-4.2,10392.86795,328,53.0541,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-15",59.76,54.95,55.99,-5.61,-9.11,18431.676062,378,56.5287,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":428,"vwap":768},"2026-07-14",64.46,61.2,61.6,-2.42,-3.78,25470.697149,61.9341,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",64.03,65,61.821,64.02,-2.13,-3.22,19705.756439,683,64.0326,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",61.54,66.26,61.49,66.15,3.332,5.3,20300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",60.25,64.055,60.09,62.818,4.608,7.92,15200,{"date":799,"open":37,"high":800,"low":37,"close":686,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":686},"2026-07-08",58.48,2.07,3.69,8500,{"date":805,"open":806,"high":800,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",57.9,56.14,-2.61,-4.44,34200,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",56.95,59.645,58.75,1.689,2.96,6800,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",60.16,56.09,57.061001,-4.659,-7.55,8000,{"date":828,"open":829,"high":830,"low":666,"close":830,"change":831,"percent_change":437,"volume":832,"transactions":9,"vwap":830},"2026-07-01",60.99,61.72,-0.26,9200,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",61.25,63.48,61.98,-0.31,-0.5,24500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",59.65,62.53,59.61,62.29,4.34,7.49,17500,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",61.0099983,57.85,57.95,-5.703,-8.96,24800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",65.33,65.69,62.669,63.653,-1.157,-1.79,19500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",64.76,68.22,63.88,64.81,-1.58,-2.38,20200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",63.099998,67.41,62.65,66.39,-0.64,-0.95,27400,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",64.53,67.2,67.029999,2.238,3.45,18700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",64.23,65.17,63.029999,64.792,2.172,3.47,19900,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":532,"volume":908,"transactions":9,"vwap":906},"2026-06-17",63.8,64.205,62.62,-2.18,10400,{"date":910,"open":583,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",65.735,64.565,64.8,-0.9,-1.37,34300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",67.62,68,64.98,65.7,-0.89,-1.34,24300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",67.305,68.514,66.51,66.59,-0.764,-1.13,8800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",62.66,68.019997,62.64,67.354,3.054,4.75,21100,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",64.79,66.145,64.3,-1.67,-2.53,10200,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-09",70.11,62.36,65.97,-4.47,-6.35,41500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-08",68.84,72.55,68.245,70.44,2.826,4.18,29800,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",75.6,67.43,67.614,-9.936,-12.81,51000,{"date":978,"open":979,"high":25,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",73.42,71.050003,77.55,3.91,5.31,47500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",72.52,76.95,72.050003,73.64,-1.85,-2.45,64400,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":997},"2026-06-02",70,75.49,69.96,7.79,11.51,107200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",65.88,68.405,64.63,67.7,0.75,1.12,36400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",64.2,67.93,63.5,66.95,1.966,3.03,36500,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-28",66.7,64.43,64.984,-1.176,-1.78,24600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",63.61,66.71,62.73,66.16,1.48,2.29,43400,{"date":1038,"open":1007,"high":1007,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-26",63.34,64.68,-2.34,-3.49,75500,{"date":1045,"open":1046,"high":602,"low":772,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-22",65.010002,67.019997,2.37,3.67,59800,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-21",60,64.96,64.65,3.99,6.58,39900,{"date":1060,"open":1061,"high":880,"low":1053,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-20",61.93,60.66,-1.21,-1.96,22600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-19",63.625,64.5,61.12,61.87,-3.6,-5.5,119900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-18",65.41,66,62.725,65.47,0.59,0.91,68300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",60.65,65.29,60.31,64.88,3.02,4.88,145800,{"date":1094,"open":561,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-14",65.65,60.6,61.86,12.52,25.37,492500,{"date":1102,"open":1103,"high":186,"low":1104,"close":186,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":186},"2026-05-13",46.86,46.57,2.77,5.95,406300,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1104,"change":356,"percent_change":585,"volume":1112,"transactions":9,"vwap":1104},"2026-05-12",46.96,45.13,81400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":96,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",44.21,46.07,43.18,2.045,59400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-08",41.635,44.4,41.53,44.025002,3.775,9.38,62700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-07",39.94,40.481,39.931,40.25,0.576,1.45,15400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-06",41.029999,41.07,39.33,39.674,-2.452,-5.82,22300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-05",41.64,42.46,41.56,42.126,1.455,3.58,9900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":190,"volume":826,"transactions":9,"vwap":1161},"2026-05-04",40.82,41.055,40.44,40.671,0.675,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-01",39.77,40.84,39.996,0.213,0.54,9600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-30",38.51,39.84,38,39.783,1.691,4.44,13600,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-29",35.9,38.091999,2.179,6.07,14700,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-28",37,35.6,35.913,-1.192,-3.21,2800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-27",37.4,37.77,36.73,37.105,-0.605,-1.6,5200,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":142,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-24",36.53,38.259,37.71,0.86,6300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-23",37.52,38.405,37.38,37.39,-1.125,-2.92,14900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-22",38.4,38.98,38.17,38.515,0.131,0.34,8300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":96,"volume":1236,"transactions":9,"vwap":1234},"2026-04-21",36.95,38.43,36.62,38.384,1.705,18800,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1027,"transactions":9,"vwap":1241},"2026-04-20",35.3,37.09,36.679,1.236,3.49,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1056,"volume":1251,"transactions":9,"vwap":1249},"2026-04-17",34.83,35.56,34.48,35.443,1.361,7700,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-16",32.701,34.082001,1.595,4.91,6200,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-15",32.62,31.435,32.487,-0.157,-0.48,9400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1270},"2026-04-14",32.35,32.644,31.75,0.173,0.53,7600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1278},"2026-04-13",32.13,32.471,31.74,0.116,0.36,3300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-10",34,34.0099983,31.95,32.355,-0.787,-2.37,5400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-09",34.13,34.385,32.46,33.142,-0.383,-1.14,7500,{"date":1302,"open":1269,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1303},"2026-04-08",33.525,32.273,2.35,7.54,7400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1311},"2026-04-07",31,31.175,30.71,0.12,0.39,2100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1319},"2026-04-06",30.536,31.055,30.3,1.028,3.42,1600,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-02",29.68,30.027,1.074,3.71,1900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":66,"volume":173,"transactions":9,"vwap":1335},"2026-04-01",29.09,29.5,28.953,0.257,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-31",28.55,28.79,27.91,28.696,0.372,1.31,7800,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-30",30.138,28.0049992,28.324,-2.212,-7.24,6600,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1318,"change":1358,"percent_change":1359,"volume":901,"transactions":9,"vwap":1318},"2026-03-27",31.73,30.21,-1.754,-5.43,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-26",32.55,32.9,32.165,32.29,0.264,0.82,12200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1210,"transactions":9,"vwap":1374},"2026-03-25",32.025002,32.65,31.93,32.026001,0.774,2.48,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-24",29.615,31.31,31.252,1.291,4.31,8400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":272,"volume":803,"transactions":9,"vwap":1390},"2026-03-23",29.97,30.385,29.83,29.961,0.913,{"date":1393,"open":1389,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":304,"volume":1266,"transactions":9,"vwap":1396},"2026-03-20",30.030001,28.46,29.048,-0.676,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-19",29.19,30,29.13,29.724,0.681,2.34,3400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":305,"volume":1414,"transactions":9,"vwap":1412},"2026-03-18",30.62,30.879,29.02,29.042999,-1.317,4700,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1082,"volume":1421,"transactions":9,"vwap":1419},"2026-03-17",30.19,30.734,30.36,0.275,1400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1425,"change":1427,"percent_change":1428,"volume":1421,"transactions":9,"vwap":1425},"2026-03-16",29.865,30.084999,29.65,0.505,1.71,{"date":1430,"open":1389,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1406,"transactions":9,"vwap":1433},"2026-03-13",30.09,29.41,29.58,0.379,1.3,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1063,"volume":1210,"transactions":9,"vwap":1441},"2026-03-12",29.317,29.33,28.73,29.201,-0.359,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-11",29.18,29.74,28.8,29.56,0.401,1.38,11200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-10",29.29,30.08,29.159,1.017,3.61,5600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":958,"volume":1467,"transactions":9,"vwap":1465},"2026-03-09",28.65,28.82,27.42,28.142,-1.908,30200,{"date":1469,"open":1431,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1282,"transactions":9,"vwap":1472},"2026-03-06",30.571,29.98,30.049999,-1.025,-3.3,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":874,"volume":1482,"transactions":9,"vwap":1480},"2026-03-05",31.34,32.053001,30.51,31.075001,-0.758,10600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-04",30.61,31.86,30.47,31.833,1.508,4.97,13000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-03",29.76,30.52,29.62,30.325,-0.377,-1.23,19400,{"date":1502,"open":1455,"high":1503,"low":1504,"close":1503,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1503},"2026-03-02",30.702,29.38,-0.032,-0.1,10700,{"date":1509,"open":1510,"high":1418,"low":1511,"close":1418,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1418},"2026-02-27",29.28,29.099001,1.034,3.48,14100,{"date":1516,"open":1479,"high":1479,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-26",29.495,29.7,-0.78,-2.56,5000,{"date":1523,"open":1431,"high":1524,"low":1431,"close":1525,"change":376,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-25",30.69,30.48,2.28,5300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1449,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-24",29.69,30.16,29.66,29.8,1.36,3900,{"date":1537,"open":1525,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1219,"transactions":9,"vwap":1540},"2026-02-23",30.8,29.0049992,29.399,-1.189,-3.89,{"date":1544,"open":1417,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":826,"transactions":9,"vwap":1547},"2026-02-20",30.63,29.655,30.588,0.458,1.52,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":102,"volume":1507,"transactions":9,"vwap":1555},"2026-02-19",29.832,30.55,29.826,30.13,0.3,{"date":1558,"open":1559,"high":1401,"low":1559,"close":1389,"change":585,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1389},"2026-02-18",28.75,3.79,18500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-17",28.92,29.234,28.44,28.74,-0.07,-0.24,31800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1435,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-13",26.93,29.1,26.63,28.81,4.73,35300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-12",31.65,32.099998,26.865,27.51,-9.37,-25.41,99600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-11",37.42,37.91,36.21,36.88,-0.43,-1.15,72900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-10",38.049999,38.9,37.2,37.31,-0.45,-1.19,81900,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":737,"volume":1612,"transactions":9,"vwap":1610},"2026-02-09",36.029999,38.106,37.76,1.643,36800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-06",35.4,36.19,34.96,36.117,2.072,6.09,13500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1527,"transactions":9,"vwap":1627},"2026-02-05",33.85,34.6,33.7,34.044998,0.945,2.85,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-04",35.33,33.029999,33.099998,-1.614,-4.65,11400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-03",34.24,34.82,33.53,34.714,2.015,6.16,18100,{"date":1648,"open":1649,"high":1633,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-02",30.86,32.699,1.827,5.92,8700,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-30",29.95,31.02,30.872,-0.142,-0.46,7300,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-29",31.6,30.44,31.014,-0.444,-1.41,11100,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1168,"percent_change":376,"volume":1345,"transactions":9,"vwap":1675},"2026-01-28",31.25,31.49,30.89,31.458,{"date":1677,"open":1419,"high":1678,"low":1419,"close":1679,"change":1344,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-27",31.305,31.245,4.38,15600,{"date":1683,"open":1684,"high":1531,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":826,"transactions":9,"vwap":1685},"2026-01-26",29.35,29.935,1.781,6.33,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1008,"volume":1695,"transactions":9,"vwap":1693},"2026-01-23",27.984,28.31,27.89,28.154,0.209,2400,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1548,"percent_change":1701,"volume":1330,"transactions":9,"vwap":1700},"2026-01-22",27.52,28.174,27.945,1.67,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":416,"volume":1709,"transactions":9,"vwap":1707},"2026-01-21",27.493,27.935,27.084999,27.487,0.251,6000,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-20",28.1,27.19,27.236,-1.457,-5.08,4000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1653,"transactions":9,"vwap":1723},"2026-01-16",28.571,28.71,28.3,28.693,-0.012,-0.04,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-15",28.64,29.34,28.705,0.585,2.08,9300,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-14",28.32,27.75,28.12,-0.79,-2.73,5500,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1717,"transactions":9,"vwap":1745},"2026-01-13",28.167,28.91,1.058,3.8,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1314,"volume":1755,"transactions":9,"vwap":1753},"2026-01-12",27.549,27.88,27.5,27.852,0.109,5100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-09",27.76,27.936,27.6,27.743,-0.108,-0.39,3200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-08",27.83,28.059999,27.68,27.851,-0.57,-2.01,22800,{"date":1775,"open":1462,"high":1576,"low":1712,"close":1776,"change":1594,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2026-01-07",28.421,-1.49,24100,{"date":1780,"open":1445,"high":1445,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":968,"transactions":9,"vwap":1782},"2026-01-06",28.67,28.851,-0.268,-0.92,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1604,"volume":1764,"transactions":9,"vwap":1789},"2026-01-05",29.86,29.049999,29.119,-0.352,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-02",29.82,29.16,29.471,-0.476,-1.59,3800,{"date":1800,"open":1455,"high":1801,"low":1802,"close":1802,"change":1803,"percent_change":1595,"volume":1804,"transactions":9,"vwap":1802},"2025-12-31",30.424,29.947,-0.347,4500,{"date":1806,"open":1419,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1323,"transactions":9,"vwap":1809},"2025-12-30",30.4,30.195,30.294,-0.236,-0.77,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-29",30.93,30.34,30.53,-0.345,-1.12,2700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":1825,"percent_change":316,"volume":1826,"transactions":9,"vwap":1823},"2025-12-26",30.745,30.875,30.66,0.035,1800,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-24",30.98,30.67,30.84,0.024,0.08,1200,{"date":1836,"open":1824,"high":1837,"low":1838,"close":1837,"change":1839,"percent_change":1840,"volume":1535,"transactions":9,"vwap":1837},"2025-12-23",30.816,30.5,-0.307,-0.99,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-22",31.89,30.96,31.123,-0.183,-0.58,8900,{"date":1850,"open":1555,"high":1851,"low":1555,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-19",31.77,31.306,1.093,3.62,7000,{"date":1857,"open":1858,"high":1859,"low":1555,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-18",30.155,30.42,30.213,0.737,2.5,2200,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1848,"transactions":9,"vwap":1868},"2025-12-17",30.301,29.44,29.476,-1.286,-4.18,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1300,"transactions":9,"vwap":1875},"2025-12-16",31.54,30.56,30.762,-0.538,-1.72,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1880,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1880},"2025-12-15",31.3,31.505,30.79,0.382,1.24,17900,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-12",31.81,30.87,30.918,-1.173,-3.66,11600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1274,"transactions":9,"vwap":1899},"2025-12-11",32.83,32.97,31.773,32.091,-0.892,-2.7,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-10",32.02,33.34,32.983,0.602,1.86,16600,{"date":1911,"open":1912,"high":1913,"low":1851,"close":1914,"change":1915,"percent_change":1916,"volume":1065,"transactions":9,"vwap":1914},"2025-12-09",31.91,32.629,32.381,0.558,1.75,{"date":1918,"open":1279,"high":1919,"low":1279,"close":1920,"change":1921,"percent_change":1922,"volume":1646,"transactions":9,"vwap":1920},"2025-12-08",32.19,31.823,0.678,2.18,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1695,"transactions":9,"vwap":1928},"2025-12-05",31.014999,31.23,30.83,31.145,0.147,0.47,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1934,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1934},"2025-12-04",30.807,30.998,30.65,-0.046,-0.15,3500,{"date":1940,"open":1941,"high":1942,"low":1334,"close":1943,"change":1944,"percent_change":293,"volume":1945,"transactions":9,"vwap":1943},"2025-12-03",29.93,31.09,31.044001,0.685,18200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":38,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-02",29.73,30.38,29.564,30.359,2.46,11300,{"date":1955,"open":1956,"high":1956,"low":1496,"close":1957,"change":1958,"percent_change":745,"volume":1535,"transactions":9,"vwap":1957},"2025-12-01",30.233,29.629,-0.713,{"date":1960,"open":1961,"high":1962,"low":1532,"close":1962,"change":1963,"percent_change":1964,"volume":1307,"transactions":9,"vwap":1962},"2025-11-28",29.92,30.342,0.564,1.89,{"date":1966,"open":1967,"high":1967,"low":1510,"close":1968,"change":1969,"percent_change":1970,"volume":826,"transactions":9,"vwap":1968},"2025-11-26",30.12,29.778,-0.122,-0.41,{"date":1972,"open":1431,"high":1531,"low":1389,"close":1973,"change":1974,"percent_change":1975,"volume":1527,"transactions":9,"vwap":1973},"2025-11-25",29.9,-0.08,-0.27,{"date":1977,"open":1978,"high":1978,"low":1448,"close":1471,"change":1979,"percent_change":698,"volume":866,"transactions":9,"vwap":1471},"2025-11-24",30.31,0.215,{"date":1981,"open":1982,"high":1807,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-21",29.72,29.59,29.765,0.473,1.61,25300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-20",32.34,33.0019989,29.26,29.292,-2.478,-7.8,82200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1851,"change":2002,"percent_change":2003,"volume":1621,"transactions":9,"vwap":1851},"2025-11-19",31.565,31.993,31.377,0.79,2.55,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1829,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1829},"2025-11-18",31.059999,31.15,30.263,-0.218,-0.7,12100,{"date":2013,"open":2014,"high":2015,"low":1942,"close":2016,"change":2017,"percent_change":407,"volume":2018,"transactions":9,"vwap":2016},"2025-11-17",32,32.49,31.198,-0.309,17100,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1273,"percent_change":1428,"volume":2025,"transactions":9,"vwap":2024},"2025-11-14",30.29,31.88,29,31.507,28600,{"date":2027,"open":2028,"high":2029,"low":1487,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-13",31.33,32.11,30.977,2.492,8.75,72500,{"date":2035,"open":1573,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-12",28.59,26.753,28.485,1.794,6.72,91600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":951,"transactions":9,"vwap":2047},"2025-11-11",26.73,27.028999,26.35,26.691,-0.323,-1.2,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":817,"volume":2057,"transactions":9,"vwap":2055},"2025-11-10",26.82,27.231,26.37,27.014,0.777,32200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-07",26.393,26.44,25.921,26.237,0.014,0.05,4600,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":1938,"transactions":9,"vwap":2071},"2025-11-06",27.12,26.22,26.223,-0.837,-3.09,{"date":2075,"open":2052,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":839,"volume":2080,"transactions":9,"vwap":2078},"2025-11-05",27.35,26.72,27.059999,-0.137,18600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-04",28.235,28.28,27.14,27.197,-1.695,-5.87,14200,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-03",29.25,28.4,28.892,0.98,3.51,23600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":52,"volume":2105,"transactions":9,"vwap":2103},"2025-10-31",27.599,28,27.55,27.912,0.135,12700,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":818,"transactions":9,"vwap":2109},"2025-10-30",26.96,27.777,1.231,4.64,{"date":2113,"open":1584,"high":1584,"low":2046,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-29",26.546,-1.041,-3.77,4300,{"date":2119,"open":2044,"high":2120,"low":2121,"close":2120,"change":2122,"percent_change":900,"volume":2123,"transactions":9,"vwap":2120},"2025-10-28",27.587,26.617,0.926,11900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-27",26.141,26.67,26.14,26.661,0.561,2.15,6900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-24",26.035,26.16,25.83,26.1,0.228,0.88,2500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":1764,"transactions":9,"vwap":2147},"2025-10-23",26.24,26.583,25.82,25.872,-0.303,-1.16,{"date":2151,"open":2152,"high":2144,"low":2153,"close":2154,"change":2155,"percent_change":1970,"volume":1291,"transactions":9,"vwap":2154},"2025-10-22",26.23,25.591,26.175,-0.107,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":2162,"volume":1755,"transactions":9,"vwap":2160},"2025-10-21",26.09,26.57,26.282,0.077,0.29,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":826,"transactions":9,"vwap":2167},"2025-10-20",26.32,25.911,26.205,0.398,1.54,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":2176,"volume":1274,"transactions":9,"vwap":2174},"2025-10-17",24.87,26.12,25.807,0.772,3.08,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":838,"percent_change":2183,"volume":1451,"transactions":9,"vwap":2182},"2025-10-16",25.54,25.541,24.67,25.035,-1.22,{"date":2185,"open":2186,"high":2137,"low":2186,"close":2187,"change":2188,"percent_change":1405,"volume":2189,"transactions":9,"vwap":2187},"2025-10-15",24.97,25.345,0.58,9000,{"date":2191,"open":26,"high":2192,"low":26,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-14",25.11,24.765,0.838,3.5,11500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-13",24.82,24.95,23.8,23.927,-0.367,-1.51,16000,{"date":2207,"open":2208,"high":2165,"low":2209,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-10",25.86,24.294,-1.465,-5.69,18900,{"date":2214,"open":2215,"high":2128,"low":2216,"close":2217,"change":838,"percent_change":1604,"volume":1219,"transactions":9,"vwap":2217},"2025-10-09",26.11,25.29,25.759,{"date":2219,"open":2220,"high":2165,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-08",25.309,26.069,0.974,3.88,42000,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-07",25.18,24.761,25.094999,0.042,0.17,17000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1629,"volume":2240,"transactions":9,"vwap":2238},"2025-10-06",24.839,25.056999,24.333,25.052999,0.694,14000,{"date":2242,"open":2243,"high":2228,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":1421,"transactions":9,"vwap":2244},"2025-10-03",24.26,24.359,-0.006,-0.02,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-02",25.01,25.1,24.365,-0.335,-1.36,6400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":2260,"percent_change":2261,"volume":1406,"transactions":9,"vwap":2258},"2025-10-01",24.3,24.7,24.196,0.27,1.11,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":2267,"percent_change":2268,"volume":1228,"transactions":9,"vwap":2266},"2025-09-30",24,24.642,24.43,0.483,2.02,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":82,"volume":2117,"transactions":9,"vwap":2274},"2025-09-29",23.975,24.1,23.851,23.947,0.317,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":991,"volume":2282,"transactions":9,"vwap":2280},"2025-09-26",24.040001,23.4,23.63,-0.446,4100,{"date":2284,"open":2285,"high":2257,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":1661,"transactions":9,"vwap":2286},"2025-09-25",23.743,24.076,0.341,1.44,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1847,"volume":1251,"transactions":9,"vwap":2293},"2025-09-24",23.85,23.42,23.735,-0.138,{"date":2296,"open":2297,"high":2257,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-23",23.99,23.577,23.873,-0.368,-1.52,6700,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-22",24.18,24.259,23.942,24.241,-0.36,-1.46,4900,{"date":2313,"open":2314,"high":2315,"low":2291,"close":2315,"change":2316,"percent_change":2310,"volume":2317,"transactions":9,"vwap":2315},"2025-09-19",24.198,24.601,-0.364,9700,{"date":2319,"open":2266,"high":2320,"low":2321,"close":2320,"change":2322,"percent_change":1018,"volume":2323,"transactions":9,"vwap":2320},"2025-09-18",24.965,24.222,0.734,4800,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":2330,"volume":1764,"transactions":9,"vwap":2328},"2025-09-17",23.64,24.28,24.231,0.452,1.9,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1832,"percent_change":2337,"volume":2302,"transactions":9,"vwap":2336},"2025-09-16",23.71,23.82,23.596,23.779,0.1,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":934,"transactions":9,"vwap":2341},"2025-09-15",23.35,23.755,0.289,1.23,{"date":2345,"open":2346,"high":2347,"low":175,"close":2348,"change":2349,"percent_change":2350,"volume":1987,"transactions":9,"vwap":2348},"2025-09-12",23.29,23.69,23.466,-0.878,-3.61,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":832,"transactions":9,"vwap":2356},"2025-09-11",24.59,24.94,24.221,24.344,-0.315,-1.28,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":2364,"percent_change":1526,"volume":2365,"transactions":9,"vwap":2363},"2025-09-10",24.12,24.682,24.659,0.549,18000,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":1883,"percent_change":1986,"volume":2370,"transactions":9,"vwap":2369},"2025-09-09",23.86,24.11,7100,{"date":2372,"open":2373,"high":2368,"low":2373,"close":2374,"change":2375,"percent_change":2065,"volume":2376,"transactions":9,"vwap":2374},"2025-09-08",23.5,23.728,0.013,1700,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":1307,"transactions":9,"vwap":2381},"2025-09-05",24.27,23.56,23.715,-0.859,-3.5,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1336,"percent_change":2390,"volume":1717,"transactions":9,"vwap":2389},"2025-09-04",24.409,24.65,24.24,24.574,1.06,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1594,"volume":1345,"transactions":9,"vwap":2395},"2025-09-03",24.42,24.175,24.317,-0.104,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1840,"percent_change":2403,"volume":908,"transactions":9,"vwap":2402},"2025-09-02",24.25,24.8,24.23,24.421,-3.9,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1604,"volume":1521,"transactions":9,"vwap":2408},"2025-08-29",25.469,25.27,25.411,-0.306,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":1861,"percent_change":2415,"volume":1219,"transactions":9,"vwap":2414},"2025-08-28",25.17,25.81,25.717,2.95,{"date":2417,"open":65,"high":2227,"low":2418,"close":2418,"change":2419,"percent_change":2246,"volume":1755,"transactions":9,"vwap":2418},"2025-08-27",24.98,-0.004,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2423},"2025-08-26",24.475,24.984,24.41,0.878,3.64,10100,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":1459,"transactions":9,"vwap":2433},"2025-08-25",24.22,24.304,24.01,24.106,-0.072,-0.3,{"date":2437,"open":2401,"high":2438,"low":2297,"close":2439,"change":2440,"percent_change":159,"volume":2441,"transactions":9,"vwap":2439},"2025-08-22",24.53,24.178,0.177,19200,{"date":2443,"open":2444,"high":2445,"low":2334,"close":2445,"change":2446,"percent_change":1970,"volume":1315,"transactions":9,"vwap":2445},"2025-08-21",23.906,24.00099945,-0.099,{"date":2448,"open":2449,"high":2272,"low":26,"close":2272,"change":2450,"percent_change":102,"volume":2451,"transactions":9,"vwap":2272},"2025-08-20",23.79,0.24,53000,{"date":2453,"open":2454,"high":2455,"low":2368,"close":2368,"change":1506,"percent_change":437,"volume":2456,"transactions":9,"vwap":2368},"2025-08-19",23.94,24.341,14600,{"date":2458,"open":2459,"high":2361,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-18",23.38,23.27,23.96,0.52,2.22,8600,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-15",25.02,23.2,23.44,-2.393,-9.26,36000,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-14",24.91,26.7,24.57,25.833,-0.807,-3.03,60300,{"date":2483,"open":1767,"high":1767,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-13",26.6,26.64,-0.794,-2.89,106900,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":2188,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-08-12",26.85,27.53,27.434,2.16,22200,{"date":2497,"open":2498,"high":2498,"low":2485,"close":2499,"change":2500,"percent_change":1474,"volume":2501,"transactions":9,"vwap":2499},"2025-08-11",28.33,26.854,-0.916,40500,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-08",26.777,27.85,27.77,1.443,5.48,17600,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":647,"volume":1307,"transactions":9,"vwap":2514},"2025-08-07",26.39,25.9,26.327,0.487,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2464,"transactions":9,"vwap":2519},"2025-08-06",25.23,25.84,1.246,5.07,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2525,"change":2526,"percent_change":2487,"volume":2527,"transactions":9,"vwap":2525},"2025-08-05",25.57,24.594,-0.731,2600,{"date":2529,"open":2249,"high":2530,"low":2531,"close":2530,"change":2532,"percent_change":982,"volume":2533,"transactions":9,"vwap":2530},"2025-08-04",25.325,25.0030003,0.954,3100,{"date":2535,"open":2399,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":832,"transactions":9,"vwap":2538},"2025-08-01",24.549,23.98,24.371,-0.708,-2.82,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2545,"change":2546,"percent_change":2547,"volume":1459,"transactions":9,"vwap":2545},"2025-07-31",25.515,25.89,25.079,-0.135,-0.54,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2139,"percent_change":1082,"volume":1681,"transactions":9,"vwap":2553},"2025-07-30",25.321,25.38,25.14,25.214,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":1315,"transactions":9,"vwap":2558},"2025-07-29",25.562,24.958,24.986,0.001,0,{"date":2562,"open":2418,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":1459,"transactions":9,"vwap":2565},"2025-07-28",25.014999,24.593,24.985,-0.595,-2.33,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":242,"volume":2575,"transactions":9,"vwap":2573},"2025-07-25",25.359,25.6,25.22,25.58,0.235,9800,{"date":2577,"open":2578,"high":2187,"low":2578,"close":2187,"change":2579,"percent_change":882,"volume":1291,"transactions":9,"vwap":2187},"2025-07-24",25.08,-0.164,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":585,"volume":1945,"transactions":9,"vwap":2585},"2025-07-23",25.33,25.59,25.265,25.509,0.274,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-22",25.41,25.46,25.235,-0.13,-0.51,6100,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2599,"change":2600,"percent_change":2002,"volume":2601,"transactions":9,"vwap":2599},"2025-07-21",24.972,25.564,25.365,0.2,13700,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2606,"change":1569,"percent_change":2607,"volume":1521,"transactions":9,"vwap":2606},"2025-07-18",25.5,25.66,25.165,-0.94,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-07-17",24.88,25.51,25.405,0.715,2.9,10900,{"date":2617,"open":2618,"high":2199,"low":2619,"close":2620,"change":2337,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-07-16",24.695,24.551,24.69,0.41,6500,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2353,"change":2593,"percent_change":492,"volume":1282,"transactions":9,"vwap":2353},"2025-07-15",24.83,24.9,24.58,{"date":2629,"open":2630,"high":2250,"low":2631,"close":2250,"change":1974,"percent_change":231,"volume":1307,"transactions":9,"vwap":2250},"2025-07-14",25.040001,24.72,{"date":2633,"open":2634,"high":2634,"low":65,"close":2227,"change":2010,"percent_change":1901,"volume":2635,"transactions":9,"vwap":2227},"2025-07-11",25.289,1500,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":283,"volume":1282,"transactions":9,"vwap":2641},"2025-07-10",25.95,26.209,25.75,25.88,-0.34,{"date":2644,"open":2645,"high":2070,"low":2645,"close":2070,"change":2462,"percent_change":2268,"volume":1535,"transactions":9,"vwap":2070},"2025-07-09",25.53,{"date":2647,"open":2648,"high":2648,"low":2645,"close":2649,"change":2650,"percent_change":1818,"volume":2533,"transactions":9,"vwap":2649},"2025-07-08",25.913,25.7,-0.29,{"date":2652,"open":2215,"high":2653,"low":2413,"close":2654,"change":2642,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-07",26.13,25.99,-1.29,2300,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2661,"change":1209,"percent_change":2662,"volume":1798,"transactions":9,"vwap":2661},"2025-07-03",25.85,26.52,26.33,3.38,{"date":2664,"open":2665,"high":2665,"low":2665,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-07-02",25.47,-0.38,-1.47,500,{"date":2670,"open":2671,"high":2659,"low":2672,"close":2659,"change":2673,"percent_change":2674,"volume":1421,"transactions":9,"vwap":2659},"2025-07-01",25.74,25.519,-0.21,-0.81,{"date":2676,"open":2677,"high":2173,"low":2659,"close":2678,"change":356,"percent_change":2679,"volume":1282,"transactions":9,"vwap":2678},"2025-06-30",25.989,26.059999,1.96,{"date":2681,"open":2682,"high":2413,"low":2518,"close":2683,"change":831,"percent_change":2684,"volume":857,"transactions":9,"vwap":2683},"2025-06-27",25.569,25.56,-1.01,{"date":2686,"open":2645,"high":2544,"low":2645,"close":2146,"change":2687,"percent_change":1048,"volume":2688,"transactions":9,"vwap":2146},"2025-06-26",0.598,3000,{"date":179,"open":2412,"high":1099,"low":2412,"close":2690,"change":2691,"percent_change":251,"volume":2692,"transactions":9,"vwap":2690},25.222,0.052,27000]