[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMTL":3,"homepage-market-summary":29,"stock-historical-LMTL":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LMTL","2026-10-05",{"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 LMT Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7851,1.09388,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},28.9,28.8,28.191,28.69,0.21,0.73,19571.259074,59.71,25.709,22286.426308055776,9.4,293,{"status":30,"indices":31,"watchlist":72,"sectors":95,"benchmarks":149},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":21,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,105,110,115,120,125,130,135,140,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":22,"price":104,"is_up":11},"Financials","XLF",53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},1,1000,{"period_high":24,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},24.58,20641,6047693.003322,12.23,"2025-08-06",[179,182,190,200,211,222,233,243,253,263,273,284,294,304,314,325,336,346,356,366,377,387,398,408,419,429,439,448,458,468,479,489,500,509,519,529,539,549,558,568,578,588,597,606,617,628,637,648,657,668,679,690,701,711,721,732,742,749,759,769,778,786,794,800,808,816,824,833,841,847,854,862,869,877,884,893,901,910,919,927,935,943,952,960,968,976,983,992,1000,1007,1015,1023,1031,1038,1045,1054,1061,1070,1078,1087,1095,1103,1109,1118,1122,1129,1137,1144,1150,1157,1165,1173,1179,1185,1192,1200,1208,1216,1224,1232,1241,1250,1257,1266,1274,1282,1290,1296,1305,1312,1321,1329,1336,1343,1351,1360,1368,1375,1384,1393,1402,1411,1419,1427,1436,1444,1452,1461,1469,1475,1484,1492,1500,1508,1516,1524,1532,1540,1548,1556,1563,1570,1578,1586,1593,1602,1609,1618,1624,1629,1637,1645,1653,1662,1670,1677,1685,1693,1700,1708,1716,1723,1732,1739,1747,1756,1765,1773,1779,1786,1793,1799,1804,1810,1816,1823,1830,1837,1845,1853,1861,1870,1878,1886,1892,1900,1907,1915,1924,1933,1941,1948,1955,1961,1969,1976,1984,1991,1998,2005,2013,2019,2027,2034,2043,2052,2060,2069,2076,2082,2090,2095,2103,2110,2117,2121,2127,2134,2140,2146,2152,2159,2165,2173,2180,2189,2197,2204,2211,2219,2225,2233,2240,2247,2254,2260,2268,2277,2285,2292,2298,2304,2310,2315,2322,2328,2335,2342,2350,2358,2364,2371,2377,2385,2391,2398,2405,2411,2418,2427,2435,2442,2445,2452,2459,2466,2474,2483,2492,2500,2506,2513,2520],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},242,28.6382,{"date":183,"open":184,"high":184,"low":185,"close":20,"change":186,"percent_change":138,"volume":187,"transactions":188,"vwap":189},"2026-10-02",28.95,27.99,-0.0984,12413.356085,239,28.5059,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",29.36,28.6,28.7884,-0.4124,-1.41,18355.400219,262,28.8466,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",29.11,29.579,28.7,29.2008,-0.374,-1.26,9606.661386,202,29.162,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",29.98,30.25,29.45,29.5748,-0.6506,-2.15,13615.550499,255,29.6441,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",30.52,30.77,30.08,30.2254,-0.1298,-0.43,21126.326503,172,30.4204,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",31.19,30.09,30.3552,-0.589,-1.9,18137.923494,210,30.4711,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",30.88,31.7,30.9442,-0.0505,-0.16,7008.546688,155,31.3406,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",30.84,32.18,30.9947,0.2474,0.8,18218.11827,265,31.4198,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",32.42,30.03,30.7473,-1.8912,-5.79,46257.258026,654,30.603,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",32.27,32.8,32.19,32.6385,0.1576,0.49,6158.976162,182,32.5017,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",33.01,31.65,32.4809,-0.5971,-1.81,10692.048036,217,32.3287,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":118,"volume":301,"transactions":302,"vwap":303},"2026-09-17",32.92,33.49,30.95,33.078,0.2084,19263.02222,327,32.371,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",32.459,33.25,32.8696,0.4359,1.34,18667.188426,174,32.764,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",32.37,32.7699,31.97,32.4337,0.385,1.2,11663.872607,197,32.3912,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",31.845,32.28,31.77,32.0487,0.6553,2.09,7267.586314,163,32.0037,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",32.26,31.23,31.3934,-0.7368,-2.29,10888.505398,222,31.5989,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",31.76,32.1302,31.59,0.6194,1.97,10758.522107,184,31.8503,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",32.72,31.5,31.5108,-1.4375,-4.36,12277.238516,251,31.9181,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",32.85,33.567,32.76,32.9483,1.3797,4.37,24963.329105,283,33.1725,{"date":378,"open":379,"high":380,"low":359,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",31.93,32.085,31.5686,-0.9798,-3.01,11248.7876,268,31.81,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",32.575,32.61,32,32.5484,0.1203,0.37,18993.898858,272,32.4157,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",34.34,32.335,32.4281,-1.5388,-4.53,14158.86787,263,32.7512,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",35.78,36.86,33.66,33.9669,-1.8787,-5.24,87049.1162,667,36.0411,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",36.06,35.6,35.8456,-0.2737,-0.76,2614.070617,121,35.8471,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",36.305,35.805,36.1193,-0.2548,-0.7,10870.5372,145,35.9719,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",35.86,36.3741,0.0011,0,4842.072418,148,36.0433,{"date":449,"open":450,"high":451,"low":421,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",36.2,36.685,36.373,1.1145,3.16,4543.095683,129,36.4123,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",35.66,36,35.2585,-0.8992,-2.49,9073.530641,186,35.3864,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",36.13,36.465,35.5,36.1577,-0.074,-0.2,5754.607644,158,35.914,{"date":480,"open":481,"high":482,"low":450,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",37,37.3,36.2317,-0.9936,-2.67,10752.1012,213,36.6129,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",39.41,39.42,37.035,37.2253,-2.4302,-6.13,17398.421209,305,38.2641,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",41.85,39.6555,-2.5758,-6.1,15611.88263,274,40.8001,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",41.05,42.84,42.2313,1.8485,4.58,21936.971456,333,42.0918,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":292,"vwap":528},"2026-08-17",41.61,42.1599,40.37,40.3828,-2.0672,-4.87,11151.894807,41.1514,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",41.27,42.45,41.24,1.4577,3.56,3975.994813,165,42.0339,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",42.23,40.76,40.9923,-1.239,-2.93,9701.627704,248,41.3858,{"date":550,"open":551,"high":552,"low":553,"close":513,"change":554,"percent_change":555,"volume":556,"transactions":498,"vwap":557},"2026-08-12",40.97,42.6,39.68,1.3435,3.29,24471.625664,41.5373,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",41.76,40.29,40.8878,-0.6897,-1.66,17969.724656,276,40.7881,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",40.39,42.16,41.5775,2.0179,5.1,52834.831458,607,41.3143,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":437,"vwap":587},"2026-08-07",38.8,39.64,38.34,39.5596,0.6441,1.66,7575.902105,39.1199,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":477,"vwap":596},"2026-08-06",39.3001,38.67,38.9155,0.5592,1.46,6940.114122,38.9449,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",40.19,38.3563,-1.5166,-3.8,12935.180294,229,39.2517,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",39.51,40.195,38.45,39.8729,0.3711,0.94,16241.7009,246,39.3145,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",39.48,39.74,38.6712,39.5018,0.3377,0.86,19317.7424,309,39.1813,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":633,"percent_change":634,"volume":635,"transactions":406,"vwap":636},"2026-07-31",38.24,39.1641,37.552,1.2365,3.26,18936.950771,38.3219,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",37.24,37.96,35.71,37.9276,0.4635,1.24,26696.628232,350,36.8301,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",39.17,37.4641,-1.5337,-3.93,19187.675668,284,38.2709,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",39.55,40.63,38.53,38.9978,0.2878,0.74,31499.265542,385,39.4868,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",38.79,39.76,38.59,38.71,-0.52,-1.33,59643.254873,504,39.1205,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",37.75,39.93,37.64,39.23,1.88,5.03,52372.834863,810,39.0977,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",34.74,38.22,34.32,37.35,6.4011,20.68,221450.331946,2438,35.5789,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",30.7,31.41,30.9489,1.0173,3.4,6545.262239,212,31.0876,{"date":712,"open":713,"high":714,"low":185,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",29.5,30.07,29.9316,-0.3288,-1.09,22199.83127,297,29.0023,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",30.67,30.7183,30.16,30.2604,0.0133,0.04,6514.983917,151,30.438,{"date":733,"open":287,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-17",32.3054,30.19,30.2471,-0.5174,-1.68,8906.791927,192,31.1676,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":674,"volume":747,"transactions":456,"vwap":748},"2026-07-16",31.385,30.7645,-0.161,6179.39117,31.1327,{"date":750,"open":245,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-15",31.47,30.86,30.9255,-0.1445,-0.47,6466.01743,193,31.0089,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-14",31.805,32.2849,31.07,-0.7208,-2.27,5390.2296,161,31.7573,{"date":770,"open":370,"high":370,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-13",31.36,31.7908,-0.2412,-0.75,7028.56459,157,31.8295,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",31,32.087002,32.032001,0.624,1.99,7700,{"date":787,"open":788,"high":338,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",32.23,31.2,31.408,-1.237,-3.79,13200,{"date":795,"open":400,"high":400,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",32.645,-0.971,-2.89,21400,{"date":801,"open":692,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",34.8,33.259,33.616,-0.314,-0.93,11700,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",34.96,33.57,33.93,-0.906,-2.6,18100,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",33,34.91,34.836,2.811,8.78,58800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",31.37,32.31,31.29,32.025002,1.495,4.9,20200,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-06-30",30.01,30.53,29.63,0.757,2.54,15000,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":674,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-29",30.56,29.773,-1.72,13300,{"date":848,"open":836,"high":849,"low":835,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",31.53,30.293,0.276,0.92,6500,{"date":855,"open":856,"high":857,"low":184,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",29.15,30.92,30.017,1.397,4.88,25900,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",30.15,28.62,-1.402,-4.67,61800,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":872},"2026-06-23",29.7,30.021999,29.32,0.899,3.09,14300,{"date":878,"open":214,"high":214,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",28.765,29.123,-2.246,-7.16,95700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",34.24,34.42,30.5,31.369,-2.43,-7.19,31500,{"date":894,"open":400,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",34.87,33.61,33.799,-0.667,-1.94,60100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-16",34.14,34.6,33.3,34.466,0.844,2.51,11900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",34.19,34.305,33.511,33.622,-1.316,-3.77,27100,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",36.19,34.92,34.938,-1.222,-3.38,14800,{"date":928,"open":694,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",36.34,34.2,36.16,3.01,9.08,38200,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",34.0099983,34.162,33.15,-0.626,-1.85,24400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-09",32.77,33.84,32.5,33.776,1.178,3.61,25100,{"date":953,"open":818,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-08",33.48,32.35,32.598,-0.535,-1.61,13600,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",32.2,33.58,33.133,0.616,1.89,18400,{"date":969,"open":970,"high":971,"low":391,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-04",32.675,32.698,32.517,0.727,2.29,32200,{"date":977,"open":849,"high":978,"low":849,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-03",33.029999,31.79,0.003,0.01,13000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",32.075001,32.080002,31.539,31.787,-0.581,-1.79,11600,{"date":993,"open":818,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-01",33.32,32.185,32.368,-1.19,-3.55,33100,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":813,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-29",34.65,33.38,33.558,-2.63,25200,{"date":1008,"open":1009,"high":1010,"low":937,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-28",34.25,34.9,34.464,0.814,2.42,32900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":755,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-27",33.8,33.97,32.94,33.65,-1.38,21500,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-26",34.29,33.5,34.12,0.24,0.71,25500,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":170,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-22",32.58,34.099998,33.88,3.04,31200,{"date":1039,"open":818,"high":1040,"low":962,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-21",33.4,32.88,0.188,0.58,20300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-20",32.95,33.049999,32.15,32.692,-0.494,-1.49,17400,{"date":1055,"open":1056,"high":1056,"low":368,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-19",33.6,33.186,-0.221,-0.66,27800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-18",31.96,33.43,31.95,33.407,1.457,4.56,26500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1065,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1065},"2026-05-15",32.38,32.971,31.87,-0.53,-1.63,36300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-14",32.36,32.6,31.821,32.48,-0.041,-0.13,43200,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-13",32.64,31.331,32.521,-0.199,-0.61,63700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":358,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":358},"2026-05-12",31.75,32.73,31.681,1.19,3.77,49600,{"date":1104,"open":857,"high":1105,"low":888,"close":849,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":849},"2026-05-11",31.979,0.564,1.82,70600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-08",31.22,31.45,30.699,30.966,-0.65,-2.06,20100,{"date":1119,"open":348,"high":348,"low":888,"close":1120,"change":1121,"percent_change":1115,"volume":1060,"transactions":9,"vwap":1120},"2026-05-07",31.616,-0.206,{"date":1123,"open":1124,"high":1125,"low":236,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-06",31.38,31.822,0.597,1.91,45200,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-05",32.93,31.09,31.225,-1.162,-3.59,29800,{"date":1138,"open":1139,"high":818,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-04",31.6,32.387,0.645,2.03,61600,{"date":1145,"open":1033,"high":1033,"low":1139,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-01",31.742,-0.653,-2.02,38400,{"date":1151,"open":1139,"high":947,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-30",31.141,32.395,0.968,3.08,38800,{"date":1158,"open":1159,"high":277,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-29",32.029999,30.4,31.427,-0.288,-0.91,44600,{"date":1166,"open":1167,"high":947,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-28",32.33,31.189,31.715,-0.215,-0.67,53000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":379,"change":444,"percent_change":444,"volume":1178,"transactions":9,"vwap":379},"2026-04-27",32.3,33.63,31.71,70100,{"date":1180,"open":1181,"high":1181,"low":703,"close":379,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":379},"2026-04-24",33.86,-2.131,-6.26,73700,{"date":1186,"open":1009,"high":1187,"low":905,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-23",36.597,34.061001,-3.496,-9.31,65400,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-22",39.5,36.78,37.557,-2.326,-5.83,37500,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-21",40.87,39.54,39.883,-1.167,-2.84,20400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1117,"transactions":9,"vwap":1213},"2026-04-20",42.79,43.43,40.952,41.049999,-1.59,-3.73,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":415,"volume":1223,"transactions":9,"vwap":1221},"2026-04-17",44.060001,45.055,42.34,42.64,-2.359,22600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":909,"transactions":9,"vwap":1229},"2026-04-16",45.23,45.49,44.31,44.999,-0.627,-1.37,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-15",45.48,46.17,45.080002,45.626,-0.042,-0.09,10300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-14",45.9,46.18,45.53,45.668,-1.184,-2.53,7400,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":685,"volume":1256,"transactions":9,"vwap":1254},"2026-04-13",46.28,47.255,46.852,0.865,9400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-10",46.29,47.2,45.32,45.987,-1.634,-3.43,7500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1265,"transactions":9,"vwap":1271},"2026-04-09",48.65,49.54,47.52,47.621,-0.656,-1.36,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":170,"volume":1281,"transactions":9,"vwap":1279},"2026-04-08",46.22,48.42,45.37,48.277,0.477,19400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-07",49.26,49.46,47.8,-2.13,-4.27,40300,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":846,"transactions":9,"vwap":1293},"2026-04-06",47.5,49.93,2.311,4.85,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-02",47.33,47.84,47.0099983,47.619,0.689,1.47,6000,{"date":1306,"open":1243,"high":1307,"low":1308,"close":1309,"change":352,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-01",46.99,45.38,46.93,4.38,7000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-31",44.76,45.41,44.19,44.96,1.142,2.61,12700,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-30",47.37,43.39,43.818,-2.892,-6.19,7300,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1135,"volume":1335,"transactions":9,"vwap":1333},"2026-03-27",48.8,46.59,46.71,-1.739,6700,{"date":1337,"open":1298,"high":1338,"low":1298,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-26",49.382,48.449,0.371,0.77,25400,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-25",46.37,48.25,48.077999,2.218,4.84,7900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-24",46.11,46.46,45.35,45.86,-1.177,-2.5,14200,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-23",48.88,46.6,47.036999,-1.953,-3.99,12800,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":675,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-20",49.95,48.22,48.99,-2.64,9300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-19",50.13,50.77,48.54,50.32,-0.97,-1.89,18200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-18",50.9,51.48,50.4,51.29,1.14,2.27,23500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-17",51.16,51.49,49.96,50.15,-1.597,-3.09,23800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-16",51.86,52.64,50.67,51.747,-0.213,-0.41,17800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1287,"volume":1418,"transactions":9,"vwap":1416},"2026-03-13",52.93,53.83,51.12,51.96,-1.129,16000,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-12",52.55,54.315,53.089001,0.509,0.97,15600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-11",52.09,53.53,52.0099983,52.58,-0.27,-0.51,24600,{"date":1437,"open":1430,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-10",54.099998,52.38,52.85,-2.14,-3.89,33400,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-09",57.6,54.044998,54.99,-1.32,-2.34,47300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-06",54.79,56.395,53.84,56.31,2.81,5.25,48700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":845,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-05",54.186,54.51,52.31,53.5,-3.11,24300,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":674,"percent_change":806,"volume":1474,"transactions":9,"vwap":1473},"2026-03-04",56.34,53.288,55.22,28100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-03",58.35,58.63,54,55.74,-1.54,-2.69,64800,{"date":1485,"open":1486,"high":24,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-02",59.040001,55.26,57.28,3.52,6.55,105300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":951,"transactions":9,"vwap":1497},"2026-02-27",52.060001,54.029999,52,53.76,2.82,5.54,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-26",51.72,50.745,50.94,-1.23,-2.36,17100,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-25",54.74,49.89,52.17,-2.809,-5.11,41900,{"date":1517,"open":1479,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-24",55.565,53.11,54.979,0.881,1.63,22100,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-23",53.36,54.72,54.098,0.248,0.46,12600,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-20",55.68,52.33,53.85,-1.52,-2.75,34100,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-19",53.51,55.83,55.37,2.66,5.05,27700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":128,"volume":1555,"transactions":9,"vwap":1553},"2026-02-18",53.71,54.13,52.42,52.71,0.05,19600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1115,"volume":967,"transactions":9,"vwap":1561},"2026-02-17",53.09,53.382,51.69,52.66,-0.345,{"date":1564,"open":1431,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":799,"transactions":9,"vwap":1567},"2026-02-13",53.6,51.95,53.0050011,2.37,4.68,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1053,"transactions":9,"vwap":1575},"2026-02-12",50.3,51.571,49.72,50.635,1.145,2.31,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":728,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-11",49.55,50.109,48.56,49.49,0.08,14000,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1240,"transactions":9,"vwap":1590},"2026-02-10",50.97,49.060001,49.45,-1.57,-3.08,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-09",49.7,51.029999,49.36,51.02,2.3,4.72,21800,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-06",46.47,48.72,2.405,5.19,8100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-05",45.62,47.060001,44.79,46.315,0.695,1.52,12000,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1611,"change":1366,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1611},"2026-02-04",49.595,44.63,-8.04,40200,{"date":1625,"open":1626,"high":1396,"low":1627,"close":1628,"change":997,"percent_change":1450,"volume":951,"transactions":9,"vwap":1628},"2026-02-03",51.2,48.26,49.61,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-02",47.54,51.4,50.8,0.354,0.7,31400,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-30",48.33,51.635,50.446,1.646,3.37,36600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1331,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1331},"2026-01-29",47.69,52.040001,46.8,3.78,8.4,57400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-28",43.67,45.09,43.18,45.02,0.34,0.76,12100,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-27",42.5,44.74,44.68,2.033,4.77,24800,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":383,"volume":1676,"transactions":9,"vwap":1674},"2026-01-26",43.73,41.77,42.647,-1.324,40500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":840,"transactions":9,"vwap":1682},"2026-01-23",44.13,44.41,43.31,43.971,-0.467,-1.05,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":908,"volume":1692,"transactions":9,"vwap":1690},"2026-01-22",43.51,44.75,42.985,44.438,1.089,15200,{"date":1694,"open":532,"high":1695,"low":532,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-21",43.65,43.349,1.406,3.35,18900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1287,"volume":1707,"transactions":9,"vwap":1705},"2026-01-20",42.96,43.35,41.68,41.943,-0.914,15800,{"date":1709,"open":1710,"high":1702,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-16",42.58,42.25,42.857,0.535,1.26,22200,{"date":1717,"open":1202,"high":552,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-15",40.049999,42.322,0.807,1.94,34700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-14",39.39,42.369,39.22,41.515,2.042,5.17,46500,{"date":1733,"open":1734,"high":1735,"low":673,"close":1736,"change":1737,"percent_change":1738,"volume":1623,"transactions":9,"vwap":1736},"2026-01-13",39.89,40.16,39.473,0.954,2.48,{"date":1740,"open":1741,"high":1742,"low":482,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-12",38.36,38.62,38.519,1.082,2.89,39000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-09",35.4,37.8,35.099998,37.437,3.177,9.27,30500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-08",35.81,37.31,33.72,34.26,2.748,8.72,49700,{"date":1766,"open":1767,"high":921,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-07",35.21,31.4,31.512,-3.327,-9.55,31600,{"date":1774,"open":937,"high":1775,"low":937,"close":1776,"change":1777,"percent_change":1778,"volume":1069,"transactions":9,"vwap":1776},"2026-01-06",36.886,34.839,1.391,4.16,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1053,"transactions":9,"vwap":1783},"2026-01-05",32.53,34,33.448,1.878,5.95,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":1791,"percent_change":686,"volume":1792,"transactions":9,"vwap":1789},"2026-01-02",29.82,31.57,29.075001,1.511,10800,{"date":1794,"open":224,"high":224,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-31",30.059,-0.558,-1.82,1400,{"date":1800,"open":1801,"high":298,"low":1802,"close":1802,"change":1084,"percent_change":1085,"volume":1803,"transactions":9,"vwap":1802},"2025-12-30",30.91,30.617,6200,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":93,"volume":1240,"transactions":9,"vwap":1808},"2025-12-29",29.91,30.73,30.658,0.654,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":229,"percent_change":196,"volume":1815,"transactions":9,"vwap":1814},"2025-12-26",30.362,30.37,30.0039997,1100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1303,"volume":1822,"transactions":9,"vwap":1820},"2025-12-24",30.535,30.93,30.434,0.441,3400,{"date":1824,"open":725,"high":725,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-23",29.95,29.993,-0.297,-0.98,2600,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1836,"volume":1240,"transactions":9,"vwap":1834},"2025-12-22",29.35,30.47,30.29,1.196,4.11,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-19",28.08,29.33,29.094,0.464,1.62,9500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-18",29.14,29.233,28.63,-0.657,-2.24,7100,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1828,"volume":1860,"transactions":9,"vwap":1858},"2025-12-17",28.71,29.46,27.794,29.287,-0.291,11500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-16",29.69,29.89,29.321,29.578,-0.913,-2.99,8300,{"date":1871,"open":1872,"high":888,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-15",29.807,29.8,30.491,0.521,1.74,18700,{"date":1879,"open":202,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-12",30.059999,28.927,29.97,0.662,2.26,8400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1660,"percent_change":1545,"volume":1852,"transactions":9,"vwap":1891},"2025-12-11",29.37,29.93,29.22,29.308,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1531,"transactions":9,"vwap":1897},"2025-12-10",28.18,29.18,27.289,28.548,-0.492,-1.69,{"date":1901,"open":1902,"high":1903,"low":18,"close":1904,"change":1905,"percent_change":1906,"volume":876,"transactions":9,"vwap":1904},"2025-12-09",29,29.68,29.040001,0.26,0.9,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-08",27.295,28.91,28.78,1.538,5.65,13400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-05",26.86,27.315,26.745,27.242,0.463,1.73,33900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-04",26.882,26.94,26.59,26.779,0.114,0.43,6100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":967,"transactions":9,"vwap":1938},"2025-12-03",26.12,26.81,25.8,26.665,0.539,2.06,{"date":1942,"open":1943,"high":1944,"low":25,"close":1945,"change":1946,"percent_change":594,"volume":1947,"transactions":9,"vwap":1945},"2025-12-02",25.84,26.23,26.126,0.377,15700,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-01",27.44,25.749,-1.844,-6.68,35300,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":170,"volume":1374,"transactions":9,"vwap":1958},"2025-11-28",27.15,27.593,27.084,0.274,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-26",27.1,27.49,27.319,0.272,1.01,7600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":1974,"percent_change":113,"volume":1975,"transactions":9,"vwap":1972},"2025-11-25",26.99,27.047001,26.75,0.095,13900,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-24",27.67,26.83,26.952,-1.054,-3.76,7800,{"date":1985,"open":193,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1699,"transactions":9,"vwap":1988},"2025-11-21",29.049999,27.995,28.0060005,-0.989,-3.41,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":806,"volume":1997,"transactions":9,"vwap":1995},"2025-11-20",29.94,28.704,28.995,-0.271,14900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":239,"volume":2004,"transactions":9,"vwap":2002},"2025-11-19",29.42,29.492,29.266,-0.566,5900,{"date":2006,"open":2007,"high":864,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-18",29.87,29.465,29.832,0.451,1.54,15300,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":784,"volume":807,"transactions":9,"vwap":2016},"2025-11-17",28.87,29.381,28.749,0.572,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1835,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-14",28.079,28.82,27.961,28.809,4.33,8200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":1434,"volume":2033,"transactions":9,"vwap":2031},"2025-11-13",27.92,27.93,27.613,-0.141,3500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-12",27.917,27.97,27.63,27.754,0.017,0.06,5100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-11",27.24,28.291,27.17,27.737,0.583,2.15,9000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1373,"volume":2059,"transactions":9,"vwap":2057},"2025-11-10",27.45,27.47,26.74,27.154,-0.735,16800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-07",28.65,28.771,27.87,27.889,-1.426,-4.86,4700,{"date":2070,"open":2071,"high":2072,"low":184,"close":2073,"change":2074,"percent_change":2075,"volume":1335,"transactions":9,"vwap":2073},"2025-11-06",29.57,29.871,29.315,-0.607,-2.03,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2079,"change":2080,"percent_change":2081,"volume":1350,"transactions":9,"vwap":2079},"2025-11-05",31.226,29.922,-1.437,-4.58,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":1374,"transactions":9,"vwap":2087},"2025-11-04",31.25,31.44,31.0060005,31.359,-0.385,-1.21,{"date":2091,"open":318,"high":318,"low":704,"close":2092,"change":2093,"percent_change":2094,"volume":1240,"transactions":9,"vwap":2092},"2025-11-03",31.744,-0.563,-1.74,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-31",31.55,32.49,32.307,0.328,1.03,4500,{"date":2104,"open":277,"high":2105,"low":2106,"close":1105,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1105},"2025-10-30",32.41,31.883,0.54,1.72,3600,{"date":2111,"open":2112,"high":979,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2042,"transactions":9,"vwap":2114},"2025-10-29",31.54,31.35,31.439,-0.105,-0.33,{"date":2118,"open":246,"high":1159,"low":751,"close":2119,"change":1085,"percent_change":1409,"volume":2120,"transactions":9,"vwap":2119},"2025-10-28",31.544,5200,{"date":2122,"open":2084,"high":2123,"low":2124,"close":2123,"change":2125,"percent_change":2107,"volume":2126,"transactions":9,"vwap":2123},"2025-10-27",31.674,30.75,0.17,9100,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":1852,"transactions":9,"vwap":2131},"2025-10-24",32.165,31.32,31.504,-0.326,-1.02,{"date":2135,"open":1072,"high":1072,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2004,"transactions":9,"vwap":2137},"2025-10-23",31.801,31.83,0.157,0.5,{"date":2141,"open":379,"high":962,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":1359,"transactions":9,"vwap":2143},"2025-10-22",31.02,31.673,-0.324,-1.01,{"date":2147,"open":386,"high":1782,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":1451,"transactions":9,"vwap":2149},"2025-10-21",31.33,31.997,-2.188,-6.4,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-20",33.080002,34.185,1.346,4.1,16400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2162,"change":2164,"percent_change":108,"volume":1792,"transactions":9,"vwap":2162},"2025-10-17",32.11,32.839,31.85,0.236,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-16",33.67,32.59,32.603,-0.861,-2.57,14100,{"date":2174,"open":1761,"high":1761,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-15",31.785,33.464,-0.713,-2.09,34900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-14",33.68,34.35,33.52,34.177,0.123,0.36,8700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1093,"volume":2196,"transactions":9,"vwap":2194},"2025-10-13",34.060001,34.44,33.9,34.054001,-0.209,18000,{"date":2198,"open":2199,"high":422,"low":2191,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-10",34.66,34.263,-0.373,-1.08,24500,{"date":2205,"open":2206,"high":2207,"low":903,"close":2208,"change":2209,"percent_change":1005,"volume":2210,"transactions":9,"vwap":2208},"2025-10-09",35.59,35.65,34.636,-0.935,11100,{"date":2212,"open":2213,"high":410,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-08",35.3,35.16,35.571,0.382,1.09,12200,{"date":2220,"open":641,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":207,"volume":1661,"transactions":9,"vwap":2223},"2025-10-07",35.785,34.81,35.189,-0.45,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-06",34.69,35.7,35.639,1.181,3.43,20000,{"date":2234,"open":2235,"high":2227,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-03",33.59,34.458,0.719,2.13,9700,{"date":2241,"open":2242,"high":2243,"low":297,"close":2244,"change":2245,"percent_change":2246,"volume":846,"transactions":9,"vwap":2244},"2025-10-02",33.71,34.27,33.739,0.11,0.33,{"date":2248,"open":2184,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":832,"transactions":9,"vwap":2251},"2025-10-01",34.215,33.23,33.629,-0.085,-0.25,{"date":2255,"open":818,"high":2256,"low":818,"close":2257,"change":2258,"percent_change":2259,"volume":846,"transactions":9,"vwap":2257},"2025-09-30",33.844,33.714,1.067,3.27,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":1410,"transactions":9,"vwap":2265},"2025-09-29",33.345,33.569,32.321,32.647,0.549,1.71,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-26",32.4,32.52,31.734,32.098,0.331,1.04,6800,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":1335,"transactions":9,"vwap":2282},"2025-09-25",32.22,32.294,31.72,31.767,-0.205,-0.64,{"date":2286,"open":1083,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2158,"transactions":9,"vwap":2289},"2025-09-24",33.07,31.881,31.972,0.011,0.03,{"date":2293,"open":2294,"high":2295,"low":235,"close":2295,"change":1821,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-23",31.52,31.961,1.4,13500,{"date":2299,"open":2300,"high":2294,"low":2301,"close":2294,"change":2302,"percent_change":2303,"volume":892,"transactions":9,"vwap":2294},"2025-09-22",30.755,30.565,1.109,3.65,{"date":2305,"open":1833,"high":723,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":1617,"transactions":9,"vwap":2307},"2025-09-19",30.24,30.411,-0.119,-0.39,{"date":2311,"open":735,"high":2312,"low":1788,"close":836,"change":2313,"percent_change":2314,"volume":2210,"transactions":9,"vwap":836},"2025-09-18",30.585,0.083,0.27,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-17",30.87,30.447,-0.129,-0.42,6400,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":2246,"volume":2042,"transactions":9,"vwap":2326},"2025-09-16",30.902,30.974,30.576,0.101,{"date":2329,"open":2330,"high":888,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-15",30.040001,30.475,0.245,0.81,3300,{"date":2336,"open":226,"high":2337,"low":2338,"close":2339,"change":2313,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-09-12",30.36,29.9,30.23,0.28,3700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2345},"2025-09-11",29.674,30.147,29.658,0.853,2.91,5000,{"date":2351,"open":2352,"high":2353,"low":1911,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-10",28.785,29.319,29.294,0.752,2.63,2200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":475,"percent_change":435,"volume":2363,"transactions":9,"vwap":2361},"2025-09-09",28.35,28.542,28.02,5500,{"date":2365,"open":1888,"high":1888,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-08",28.2,28.742,-0.619,-2.11,10200,{"date":2372,"open":193,"high":2373,"low":193,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-05",29.361,0.888,3.12,6600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2380,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2380},"2025-09-04",28.09,28.473,28.040001,0.919,3.34,4200,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1537,"volume":1885,"transactions":9,"vwap":2389},"2025-09-03",27.72,27.311,27.554,-0.426,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":1350,"transactions":9,"vwap":2395},"2025-09-02",28.098,27.43,27.98,-0.011,-0.04,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2319,"percent_change":2404,"volume":1914,"transactions":9,"vwap":2403},"2025-08-29",28.29,28.36,27.95,27.991,-0.46,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":2409,"percent_change":664,"volume":2410,"transactions":9,"vwap":2408},"2025-08-28",27.75,28.12,0.206,1800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1075,"volume":1281,"transactions":9,"vwap":2416},"2025-08-27",28.39,28.44,27.88,27.914,-0.148,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-26",27.58,28.13,27.56,28.062,0.967,3.57,17500,{"date":2428,"open":1971,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-08-25",27.142,26.879,27.094999,0.209,0.78,10700,{"date":2436,"open":2437,"high":2438,"low":1979,"close":2439,"change":2440,"percent_change":2441,"volume":2059,"transactions":9,"vwap":2439},"2025-08-22",27.5,27.562,26.886,-0.132,-0.49,{"date":2443,"open":1917,"high":2047,"low":1917,"close":2444,"change":2291,"percent_change":2245,"volume":2120,"transactions":9,"vwap":2444},"2025-08-21",27.018,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":2450,"percent_change":2451,"volume":1722,"transactions":9,"vwap":2449},"2025-08-20",26.54,27.08,26.988,0.632,2.4,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":2457,"percent_change":2458,"volume":2004,"transactions":9,"vwap":2456},"2025-08-19",26.152,26.579,26.356,0.006,0.02,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1906,"volume":2004,"transactions":9,"vwap":2464},"2025-08-18",26.34,26.68,26.26,26.35,0.235,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":1117,"transactions":9,"vwap":2471},"2025-08-15",26.2,26.87,25.9,26.115,-0.014,-0.05,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-14",26.377,27.045,25.71,26.129,-0.429,-1.62,22700,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-13",25.93,26.639,25.78,26.558,1.287,5.09,15500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2495,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2495},"2025-08-12",24.9,25.271,24.81,0.574,2.32,600,{"date":2501,"open":2502,"high":2502,"low":173,"close":2503,"change":2504,"percent_change":2505,"volume":1852,"transactions":9,"vwap":2503},"2025-08-11",24.7,24.697,0.047,0.19,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-08",24.725,24.65,-0.648,-2.56,300,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":1367,"transactions":9,"vwap":2517},"2025-08-07",25.65,25.13,25.298,-0.452,-1.76,{"date":177,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":1829,"transactions":9,"vwap":2524},25.675,25.929,25.51,25.75,0.075,0.29]