[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEXU":3,"homepage-market-summary":28,"stock-historical-TEXU":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEXU","2026-10-08",{"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 Energy Top 5 Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4617,1.0338,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},45.945,44.64,42.3333,3.6117,8.53,11613.3002,47.18,22.487,3928.487266297619,95,257,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},3869,994372.791107,84.27,"2025-10-01",[182,185,193,201,209,220,229,238,248,257,267,278,288,297,305,314,325,334,344,352,361,370,379,388,398,408,416,424,435,444,453,460,468,476,485,495,505,513,521,530,537,547,556,564,572,581,589,597,607,617,627,638,646,654,663,671,680,689,699,708,715,725,733,743,750,757,765,774,781,789,795,803,810,817,824,833,841,848,856,863,869,878,883,890,898,904,912,918,923,930,935,940,947,954,963,971,978,986,994,1002,1010,1017,1022,1029,1037,1043,1050,1057,1063,1070,1076,1082,1089,1095,1101,1106,1113,1120,1127,1132,1137,1146,1152,1160,1168,1176,1184,1192,1200,1208,1215,1222,1231,1238,1245,1250,1255,1261,1269,1277,1283,1291,1296,1303,1309,1316,1322,1328,1337,1344,1351,1357,1366,1373,1380,1389,1396,1401,1409,1417,1425,1433,1440,1447,1454,1461,1468,1475,1482,1490,1497,1503,1509,1516,1524,1530,1536,1542,1548,1556,1562,1569,1576,1582,1589,1597,1604,1612,1619,1626,1633,1641,1648,1655,1660,1666,1672,1678,1683,1688,1695,1701,1707,1713,1719,1725,1731,1737,1742,1749,1756,1763,1768,1775,1780,1783,1789,1795,1802,1810,1816,1822,1828,1835,1841,1848,1853,1858,1864,1871,1877,1882,1888,1893,1899,1904,1911,1916,1922,1929,1934,1940,1946,1952,1958,1963,1968,1974,1978,1985,1991,1997,2003,2010,2015,2020,2027],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},94,45.3014,{"date":39,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":174,"volume":190,"transactions":191,"vwap":192},42.6,43.04,41.995,0.4186,1749.7288,48,42.3186,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":150,"volume":198,"transactions":199,"vwap":200},"2026-10-06",41.035,41.9147,0.3029,189.7058,30,41.3311,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",41.6118,1.0454,2.58,197.0868,41,40.8926,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",40.23,40.59,39,40.5664,0.0069,0.02,21279.7058,88,39.9645,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",39.17,40.5595,2.2895,5.98,1389.7366,50,40.6945,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",38.315,38.27,0.26,0.68,588.9196,51,38.4946,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",37.08,38.02,38.01,-0.2159,-0.56,1300.0138,46,37.576,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":26,"vwap":256},"2026-09-28",38.62,39.275,38.2259,0.0683,0.18,20660.7346,38.6948,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",37.24,38.19,38.1576,-0.2824,-0.73,2221.5603,60,37.4602,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",38.86,39.52,38.43,38.44,0.6513,1.72,18315.4513,92,39.1648,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",38.5,37.34,37.7887,0.6887,1.86,13880.2521,84,37.8376,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",38.39,37.1,-1.76,-4.53,6827.8423,73,38.1222,{"date":298,"open":299,"high":299,"low":269,"close":269,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",41.22,-3.3212,-7.87,3128.9431,71,40.2194,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":227,"vwap":313},"2026-09-18",42.74,41.38,42.1812,-0.5988,-1.4,5503.7243,41.9212,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",42.36,42.84,42.29,42.78,0.1855,0.44,9489.0149,86,42.5561,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",44.61,42.5945,-3.0859,-6.76,1746.4365,64,43.3893,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",46.09,45.02,45.6804,1.785,4.07,1001.3279,55,45.198,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":191,"vwap":351},"2026-09-14",45.45,43.8954,-1.3934,-3.08,298.472,45.1343,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":321,"volume":358,"transactions":359,"vwap":360},"2026-09-11",45.59,45.205,45.2888,0.1987,1218.696,42,45.1742,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",44.67,45.0901,-0.8298,-1.81,637.8481,45,44.9581,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",46.62,45.9199,0.7439,1.65,2337.999,52,46.1013,{"date":380,"open":368,"high":381,"low":368,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",45.69,45.176,0.756,1.7,2306.123608,43,45.1723,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":191,"vwap":397},"2026-09-04",44.32,44.475,44.3099,44.42,-0.7928,-1.75,1777.421,44.3303,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",46.21,46.35,45.2128,-0.9313,-2.02,7348.056,54,46.267,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",46.1441,0.5534,1.21,41.433,27,45.4929,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":105,"volume":421,"transactions":422,"vwap":423},"2026-09-01",45.25,45.5907,0.4008,461.578,38,45.331,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",44.25,45.21,43.98,45.1899,2.2874,5.33,6791.805455,74,44.3359,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",42.27,42.9025,0.816,1.94,5621.502,61,42.3167,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",42.42,42.0865,0.0207,0.05,3506.952,35,42.3184,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":105,"volume":457,"transactions":458,"vwap":459},"2026-08-26",42.0658,0.3712,148.578,33,41.9706,{"date":461,"open":318,"high":318,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",41.6946,-0.9996,-2.34,9705.578,56,42.175,{"date":469,"open":470,"high":471,"low":359,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":295,"vwap":475},"2026-08-24",42.45,42.6942,-0.4494,-1.04,944.478,42.2402,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":368,"vwap":484},"2026-08-21",43.485,42.93,43.1436,-0.3518,-0.81,962.4399,43.2161,{"date":486,"open":487,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",43.535,43.56,43.4954,0.4887,1.14,522.7919,36,43.6158,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",44,42.85,43.0067,-0.1902,-0.44,1086.1769,53,43.4623,{"date":506,"open":316,"high":507,"low":316,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",43.1969,1.1359,2.7,1989.3359,67,42.8266,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":497,"vwap":520},"2026-08-17",41.65,42.061,0.4699,1.13,538.9299,41.7551,{"date":522,"open":212,"high":523,"low":212,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",41.7,41.5911,1.4052,3.5,814.3129,47,41.3632,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":414,"vwap":536},"2026-08-13",40.1859,-0.5324,-1.31,230.3129,39.9714,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",40.43,40.83,40.7183,0.1183,0.29,1152.159,40,40.5817,{"date":548,"open":549,"high":550,"low":551,"close":550,"change":552,"percent_change":553,"volume":554,"transactions":368,"vwap":555},"2026-08-11",40.53,40.6,40.45,0.8977,2.26,3447.3129,40.5442,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":503,"vwap":563},"2026-08-10",38.71,39.7023,3.0405,8.29,1860.3861,38.8874,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":199,"vwap":571},"2026-08-07",37.096,36.6618,-0.918,-2.44,362.5469,36.9747,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":451,"vwap":580},"2026-08-06",37.78,37.125,37.5798,1.0574,2.9,1632.3621,37.3517,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":422,"vwap":588},"2026-08-05",36.92,36.5224,-1.0956,-2.91,381.8201,36.7864,{"date":590,"open":291,"high":591,"low":291,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":246,"vwap":596},"2026-08-04",37.89,37.618,0.188,0.5,1138.2091,37.3565,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":493,"vwap":606},"2026-08-03",37.49,37.52,37.05,37.43,-0.9276,-2.42,1936.2681,37.3468,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",37.58,38.45,38.3576,1.3676,3.7,622.8687,34,38.0038,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",36.55,37.63,36.99,-0.29,-0.78,2359.866,72,37.062,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",37.29,37.46,37.11,37.28,0.8577,2.35,7346.866844,179,37.3059,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":199,"vwap":645},"2026-07-28",37.64,36.4223,-1.0294,-2.75,189.7949,37.2895,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":528,"vwap":653},"2026-07-27",38.15,37.4517,-2.0833,-5.27,527.1959,37.9965,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":125,"volume":660,"transactions":661,"vwap":662},"2026-07-24",39.76,40.42,39.535,1.141,2609.6348,66,39.686,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":368,"vwap":670},"2026-07-23",38.88,38.394,0.494,1.3,1470.7838,38.9007,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":528,"vwap":679},"2026-07-22",37.69,38.14,37.9,1.1837,3.22,1860.5148,37.8054,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":685,"percent_change":686,"volume":687,"transactions":615,"vwap":688},"2026-07-21",36.42,36.7163,36.32,0.4863,1.34,448.5788,36.3837,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":342,"vwap":698},"2026-07-20",35.6,36.47,35.595,36.23,0.4385,1.23,2394.9224,36.1265,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":545,"vwap":707},"2026-07-17",35.72,35.7915,35.61,0.308,0.87,1806.619,35.7429,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":686,"volume":713,"transactions":213,"vwap":714},"2026-07-16",35.33,35.4835,0.4706,1437.8796,35.3514,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",35.16,34.74,35.0129,-0.4676,-1.32,1013.3097,49,34.8945,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":545,"vwap":732},"2026-07-14",35.56,35.4805,0.2745,0.78,489.7305,35.615,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",34.78,35.58,35.206,1.226,3.61,2214.8559,62,35.2469,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",33.51,33.98,0.452,1.35,400,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",33.8,33.528,-0.793,-2.31,600,{"date":758,"open":759,"high":760,"low":752,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",34.27,34.59,34.321,0.631,1.87,2800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",32.83,33.83,32.64,33.69,2.1,6.65,10500,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":773,"transactions":9,"vwap":778},"2026-07-06",32.02,31.48,31.59,-0.13,-0.41,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":784},"2026-07-02",31.62,31.72,31.21,0.552,1.77,6500,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",31.168,-0.807,-2.52,200,{"date":796,"open":797,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",32.13,32.6,31.975,-0.343,-1.06,1400,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",33.53,32.318,-1.18,-3.52,300,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",33.45,33.498,-0.271,-0.8,700,{"date":818,"open":819,"high":820,"low":812,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",33.58,33.769,0.425,1.27,3500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",32.92,33.36,32.86,33.344,-1.286,-3.71,2500,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-06-23",34.22,34.63,34.14,0.217,0.63,1700,{"date":842,"open":835,"high":843,"low":844,"close":843,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":843},"2026-06-22",34.413,33.92,0.782,2.33,4600,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",34.29,33.48,33.631,-1.369,-3.91,7900,{"date":857,"open":858,"high":859,"low":451,"close":451,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":451},"2026-06-17",35.667,36.060001,-1.132,-3.13,500,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":862,"transactions":9,"vwap":866},"2026-06-16",35.35,36.132,-0.327,-0.9,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-15",36.4,36.77,36.35,36.459,-2.531,-6.49,4900,{"date":879,"open":656,"high":656,"low":880,"close":880,"change":881,"percent_change":882,"volume":756,"transactions":9,"vwap":880},"2026-06-12",38.99,0.357,0.92,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":840,"transactions":9,"vwap":887},"2026-06-11",39.9,40.115,38.633,-1.327,-3.32,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",39.78,40.58,39.96,0.944,2.42,3200,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":175,"transactions":9,"vwap":901},"2026-06-09",38.57,39.015999,-1.087,-2.71,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-08",39.66,40.32,40.103,1.025,2.62,1200,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":809,"transactions":9,"vwap":915},"2026-06-05",39.48,39.077999,-1.636,-4.02,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":115,"volume":749,"transactions":9,"vwap":921},"2026-06-04",40.695,40.714,0.125,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":125,"volume":929,"transactions":9,"vwap":927},"2026-06-03",39.54,40.87,40.589,1.172,1500,{"date":931,"open":272,"high":932,"low":272,"close":932,"change":933,"percent_change":934,"volume":756,"transactions":9,"vwap":932},"2026-06-02",39.417,1.253,3.28,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":794,"transactions":9,"vwap":937},"2026-06-01",38.164,0.597,1.59,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-29",37.92,37.567,-0.952,-2.47,1300,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":802,"transactions":9,"vwap":951},"2026-05-28",39.43,38.3,38.519,-0.659,-1.68,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-27",39.14,39.39,38.93,39.178,-1.502,-3.69,2100,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-26",41.77,42.72,40.68,-1.819,-4.28,7800,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":71,"volume":977,"transactions":9,"vwap":975},"2026-05-22",42.07,42.79,42.499,0.029,2900,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-21",43.63,42.0099983,42.47,-0.518,-1.2,4000,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-20",44.82,44.96,42.988,-1.611,-3.61,1900,{"date":995,"open":996,"high":989,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-19",44.44,43.66,44.599,0.807,1.84,6900,{"date":1003,"open":1004,"high":497,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-18",42.38,41.42,43.792,1.559,3.69,8800,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-15",41.32,42.233,1.293,3.16,1600,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":120,"volume":794,"transactions":9,"vwap":1020},"2026-05-14",40.47,40.94,0.847,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":1028,"volume":840,"transactions":9,"vwap":1025},"2026-05-13",39.74,40.092999,39.665,0.038,0.09,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":896,"volume":1036,"transactions":9,"vwap":1034},"2026-05-12",39.57,40.185,39.41,40.055,0.945,1800,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":897,"transactions":9,"vwap":1040},"2026-05-11",38.07,39.11,2.14,5.79,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":802,"transactions":9,"vwap":1047},"2026-05-08",37.3,37.76,36.97,-0.6,-1.6,{"date":1051,"open":1052,"high":1053,"low":599,"close":1054,"change":1055,"percent_change":1056,"volume":911,"transactions":9,"vwap":1054},"2026-05-07",37.6,37.67,37.57,-1.86,-4.72,{"date":1058,"open":1059,"high":657,"low":1060,"close":949,"change":643,"percent_change":1061,"volume":1062,"transactions":9,"vwap":949},"2026-05-06",40.18,38.94,-6.52,4700,{"date":1064,"open":1065,"high":446,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":847,"transactions":9,"vwap":1067},"2026-05-05",41.37,41.34,42.18,0.23,0.55,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1075,"volume":1036,"transactions":9,"vwap":1074},"2026-05-04",40.96,42.075001,41.95,0,{"date":1077,"open":359,"high":1078,"low":965,"close":1074,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1074},"2026-05-01",42.15,-0.93,-2.17,2000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":1088,"volume":911,"transactions":9,"vwap":1085},"2026-04-30",41.64,42.88,41.54,0.954,2.28,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":756,"transactions":9,"vwap":1092},"2026-04-29",41.29,41.926,1.246,3.06,{"date":1096,"open":1097,"high":1097,"low":539,"close":967,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":967},"2026-04-28",40.78,1.135,2.87,2300,{"date":1102,"open":893,"high":893,"low":270,"close":1103,"change":1104,"percent_change":1105,"volume":929,"transactions":9,"vwap":1103},"2026-04-27",39.545,-0.337,-0.84,{"date":1107,"open":957,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":911,"transactions":9,"vwap":1110},"2026-04-24",39.89,39.255,39.882,-0.328,-0.82,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":440,"volume":929,"transactions":9,"vwap":1118},"2026-04-23",40.07,40.22,39.875,40.21,0.765,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":802,"transactions":9,"vwap":1124},"2026-04-22",39.23,39.584,39.445,1.005,2.61,{"date":1128,"open":1039,"high":272,"low":1129,"close":272,"change":1130,"percent_change":509,"volume":1131,"transactions":9,"vwap":272},"2026-04-21",37.96,1.011,4300,{"date":1133,"open":241,"high":290,"low":1134,"close":1134,"change":1135,"percent_change":1048,"volume":1136,"transactions":9,"vwap":1134},"2026-04-20",37.429,-0.225,6400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-17",36.9,37.72,35.0099983,37.654,-1.057,-2.73,15500,{"date":1147,"open":1148,"high":665,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":773,"transactions":9,"vwap":1149},"2026-04-16",38.545,38.711,0.509,1.33,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1131,"transactions":9,"vwap":1157},"2026-04-15",38.060001,38.46,37.8,38.202,-0.059,-0.15,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1163},"2026-04-14",37.88,38.261,37.79,-1.408,-3.55,9400,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-13",40.25,39.2,39.669,0.087,0.22,2600,{"date":1177,"open":1178,"high":1179,"low":957,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-10",40.2,40.66,39.582,-0.811,-2.01,13100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-09",41.41,41.76,40.393,-0.388,-0.95,5300,{"date":1193,"open":1194,"high":1195,"low":1162,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-08",38.48,40.965,40.781,-1.829,-4.29,8000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-07",42.8,43.17,42.61,0.523,1.24,6200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":1214,"volume":897,"transactions":9,"vwap":1211},"2026-04-06",41.9,42.087002,41.4,0.629,1.52,{"date":1216,"open":1217,"high":487,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1081,"transactions":9,"vwap":1219},"2026-04-02",43.27,41.24,41.458,0.123,0.3,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-01",41.81,43.14,39.93,41.335,-2.696,-6.12,21800,{"date":1232,"open":1233,"high":1233,"low":498,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-31",45.99,44.030998,-0.869,-1.94,11200,{"date":1239,"open":1240,"high":23,"low":1241,"close":1242,"change":473,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-30",46.76,44.7,44.9,-2.26,10300,{"date":1246,"open":1242,"high":1247,"low":1242,"close":1248,"change":822,"percent_change":1249,"volume":1001,"transactions":9,"vwap":1248},"2026-03-27",46.2,45.94,2.84,{"date":1251,"open":1252,"high":1242,"low":1252,"close":363,"change":1253,"percent_change":125,"volume":1254,"transactions":9,"vwap":363},"2026-03-26",43.52,1.289,5000,{"date":1256,"open":368,"high":368,"low":386,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-25",43.381,-0.149,-0.34,7200,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-24",42.75,44.3,43.53,1.39,3.3,14300,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1008,"volume":1276,"transactions":9,"vwap":1274},"2026-03-23",41.0099983,42.4,40.36,42.14,1.5,10900,{"date":1278,"open":1279,"high":1086,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":985,"transactions":9,"vwap":1280},"2026-03-20",41.11,40.64,-0.034,-0.08,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-19",40.02,41.084999,40.674,1.004,2.53,8700,{"date":1292,"open":1293,"high":1059,"low":1294,"close":1294,"change":1075,"percent_change":1075,"volume":1295,"transactions":9,"vwap":1294},"2026-03-18",39.68,39.67,14000,{"date":1297,"open":1298,"high":1299,"low":1294,"close":1294,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1294},"2026-03-17",39.75,40.492,0.56,1.43,5200,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1040,"change":543,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1040},"2026-03-16",39.36,38.573,0.75,5600,{"date":1310,"open":1311,"high":213,"low":1312,"close":1313,"change":1314,"percent_change":1151,"volume":1315,"transactions":9,"vwap":1313},"2026-03-13",38.53,38.23,38.82,0.51,7600,{"date":1317,"open":674,"high":213,"low":674,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-12",38.31,0.999,2.68,11300,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":985,"transactions":9,"vwap":1325},"2026-03-11",36.02,37.311,1.69,4.74,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-10",35.82,36.63,35.07,35.621,-1.047,-2.86,13800,{"date":1338,"open":1339,"high":620,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1276,"transactions":9,"vwap":1341},"2026-03-09",37.26,36.57,36.668,-0.408,-1.1,{"date":1345,"open":232,"high":232,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-06",36.87,37.076,0.012,0.03,13500,{"date":1352,"open":1353,"high":1045,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1276,"transactions":9,"vwap":1354},"2026-03-05",36.53,37.063999,0.639,1.75,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-04",36.18,36.45,35.099998,36.425,-0.726,-1.95,60600,{"date":1367,"open":1194,"high":213,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-03",36.88,37.151,-0.491,-1.3,16300,{"date":1374,"open":213,"high":213,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-02",36.65,37.642,1.712,4.76,12200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-27",35.49,36.29,34.82,35.93,1.241,3.58,51800,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":1395,"volume":985,"transactions":9,"vwap":1393},"2026-02-26",33.73,35.14,34.689,0.039,0.11,{"date":1397,"open":1398,"high":1398,"low":837,"close":1399,"change":1400,"percent_change":263,"volume":832,"transactions":9,"vwap":1399},"2026-02-25",34.95,34.65,-0.255,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1404,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1404},"2026-02-24",34.61,34.905,34.205,0.248,0.72,5800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1001,"transactions":9,"vwap":1414},"2026-02-23",34.9,36.625,34.57,34.657,0.295,0.86,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-20",34.56,34.064999,34.362,-0.573,-1.64,2700,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-19",35.51,34.81,34.935,0.37,1.07,3800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1436,"change":1438,"percent_change":1439,"volume":946,"transactions":9,"vwap":1436},"2026-02-18",34.2,34.565,34.040001,1.333,4.01,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":847,"transactions":9,"vwap":1444},"2026-02-17",34.49,32.72,33.232,-0.79,-2.32,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1266,"volume":1408,"transactions":9,"vwap":1452},"2026-02-13",34.17,34.19,33.886,34.021999,0.467,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1243,"volume":1460,"transactions":9,"vwap":1458},"2026-02-12",34.48,33.49,33.555,-0.775,4200,{"date":1462,"open":1463,"high":1464,"low":827,"close":1465,"change":1466,"percent_change":1467,"volume":847,"transactions":9,"vwap":1465},"2026-02-11",33.408,34.35,34.33,2.023,6.26,{"date":1469,"open":1470,"high":798,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":977,"transactions":9,"vwap":1472},"2026-02-10",32.5,32.07,32.307,-0.033,-0.1,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":977,"transactions":9,"vwap":1479},"2026-02-09",31.64,32.42,32.34,0.567,1.78,{"date":1483,"open":1484,"high":799,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-06",31.96,31.4,31.773,0.715,2.3,8300,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":962,"transactions":9,"vwap":1494},"2026-02-05",30.7,31.07,31.058001,-0.564,-1.78,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":105,"percent_change":578,"volume":1502,"transactions":9,"vwap":1501},"2026-02-04",31.049999,31.695,31.622,3000,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1175,"transactions":9,"vwap":1506},"2026-02-03",29.049999,30.732,1.669,5.74,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1081,"transactions":9,"vwap":1513},"2026-02-02",29.21,29.52,29.063,-1.277,-4.21,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1519},"2026-01-30",29.57,30.34,28.975,0.64,2.15,3300,{"date":1525,"open":199,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1088,"volume":1529,"transactions":9,"vwap":1527},"2026-01-29",30.515,29.7,0.663,6700,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":999,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-28",28.681,29.037001,2.86,2400,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":175,"transactions":9,"vwap":1539},"2026-01-27",27.64,28.23,0.744,2.71,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1259,"volume":823,"transactions":9,"vwap":1546},"2026-01-26",28.57,27.36,27.486,-0.094,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-23",27.63,27.54,27.58,0.589,2.18,4500,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1282,"volume":1036,"transactions":9,"vwap":1560},"2026-01-22",27.21,26.88,26.991,-0.022,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-21",27.15,27.013,0.886,3.39,900,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-20",26.56,26.127,-0.232,-0.88,1100,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":911,"transactions":9,"vwap":1579},"2026-01-16",26.41,26.359,0.056,0.21,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":1575,"transactions":9,"vwap":1586},"2026-01-15",26.43,26.89,26.303,-0.634,-2.35,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":832,"transactions":9,"vwap":1594},"2026-01-14",26.44,27.3,26.37,26.937,1.217,4.73,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1424,"transactions":9,"vwap":1601},"2026-01-13",25.51,26.02,25.72,0.752,3.01,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1502,"transactions":9,"vwap":1609},"2026-01-12",25.049999,25.13,24.79,24.968,-0.32,-1.27,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":1618,"volume":1136,"transactions":9,"vwap":1616},"2026-01-09",25.14,25.59,25.288,-0.035,-0.14,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1625,"volume":1523,"transactions":9,"vwap":1623},"2026-01-08",24.1,25.33,25.323,1.503,6.31,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1081,"transactions":9,"vwap":1630},"2026-01-07",24.37,24.75,23.82,-0.716,-2.92,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-06",25.82,24.48,24.536,-1.434,-5.52,3400,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1295,"transactions":9,"vwap":1645},"2026-01-05",26.64,24.57,25.97,1.061,4.26,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-02",24.39,24.909,0.928,3.87,800,{"date":1656,"open":1621,"high":1621,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":749,"transactions":9,"vwap":1657},"2025-12-31",23.981,-0.187,-0.77,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":809,"transactions":9,"vwap":1663},"2025-12-30",24,24.168,0.456,1.92,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":794,"transactions":9,"vwap":1669},"2025-12-29",23.5,23.712,0.41,1.76,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":157,"volume":862,"transactions":9,"vwap":1676},"2025-12-26",23.485,23.17,23.302,-0.098,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":263,"volume":749,"transactions":9,"vwap":1681},"2025-12-24",23.61,23.4,-0.173,{"date":1684,"open":1681,"high":1685,"low":1681,"close":1685,"change":1686,"percent_change":1687,"volume":809,"transactions":9,"vwap":1685},"2025-12-23",23.573,1.073,4.77,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":946,"transactions":9,"vwap":1692},"2025-12-22",23.43,23.455,22.5,-0.31,-1.36,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":809,"transactions":9,"vwap":1698},"2025-12-19",22.82,22.81,-0.229,-0.99,{"date":1702,"open":1668,"high":1668,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1654,"transactions":9,"vwap":1704},"2025-12-18",23.038,23.039,-0.609,-2.58,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":839,"volume":809,"transactions":9,"vwap":1711},"2025-12-17",23.25,23.65,23.648,0.148,{"date":1714,"open":1715,"high":1668,"low":1716,"close":1668,"change":1717,"percent_change":1718,"volume":1424,"transactions":9,"vwap":1668},"2025-12-16",23.28,22.6,-0.417,-1.74,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-15",23.917,-0.456,-1.87,100,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":1568,"transactions":9,"vwap":1728},"2025-12-12",24.67,24.373,-0.467,-1.88,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":809,"transactions":9,"vwap":1734},"2025-12-11",25.059999,24.84,-0.142,-0.57,{"date":1738,"open":1739,"high":1733,"low":1739,"close":1740,"change":762,"percent_change":1741,"volume":816,"transactions":9,"vwap":1740},"2025-12-10",24.45,24.982,2.59,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":749,"transactions":9,"vwap":1746},"2025-12-09",24.76,24.85,24.351,0.078,0.32,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":1755,"volume":911,"transactions":9,"vwap":1752},"2025-12-08",24.23,24.273,24.21,-0.524,-2.11,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":756,"transactions":9,"vwap":1760},"2025-12-05",25.2,25.25,24.797,-0.257,-1.03,{"date":1764,"open":1608,"high":1765,"low":1744,"close":1765,"change":1766,"percent_change":1767,"volume":1555,"transactions":9,"vwap":1765},"2025-12-04",25.054001,0.501,2.04,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1774,"volume":985,"transactions":9,"vwap":1772},"2025-12-03",24.22,24.61,24.553,0.943,3.99,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1680,"change":1779,"percent_change":1588,"volume":862,"transactions":9,"vwap":1680},"2025-12-02",23.744,23.436,-0.567,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":594,"percent_change":120,"volume":1724,"transactions":9,"vwap":1782},"2025-12-01",24.177,{"date":1784,"open":1710,"high":1785,"low":1710,"close":1786,"change":1787,"percent_change":1788,"volume":1654,"transactions":9,"vwap":1786},"2025-11-28",23.79,23.677,0.565,2.44,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1793,"change":881,"percent_change":1794,"volume":1654,"transactions":9,"vwap":1793},"2025-11-26",23.186,23.3,23.112,1.57,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":832,"transactions":9,"vwap":1799},"2025-11-25",22.77,22.58,22.755,-0.471,-2.03,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1424,"transactions":9,"vwap":1807},"2025-11-24",23.55,23.89,22.525,23.226,-0.085,-0.36,{"date":1811,"open":1812,"high":1681,"low":1813,"close":1814,"change":1815,"percent_change":1300,"volume":1016,"transactions":9,"vwap":1814},"2025-11-21",22.97,22.795,23.311,0.13,{"date":1817,"open":1805,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":802,"transactions":9,"vwap":1819},"2025-11-20",24.12,23.181,-0.227,-0.97,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1825,"change":1827,"percent_change":1335,"volume":946,"transactions":9,"vwap":1825},"2025-11-19",23.07,23.408,23,-0.69,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1834,"volume":1016,"transactions":9,"vwap":1832},"2025-11-18",23.66,24.185,24.098,0.115,0.48,{"date":1836,"open":1739,"high":1739,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1016,"transactions":9,"vwap":1838},"2025-11-17",23.74,23.983,-0.75,-3.03,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":1847,"volume":993,"transactions":9,"vwap":1844},"2025-11-14",23.95,24.733,23.77,0.815,3.41,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1852,"change":1173,"percent_change":1430,"volume":1100,"transactions":9,"vwap":1852},"2025-11-13",24.178,24.24,23.918,{"date":1854,"open":1770,"high":1770,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":1175,"transactions":9,"vwap":1855},"2025-11-12",23.831,-0.555,-2.28,{"date":1859,"open":1662,"high":1860,"low":1662,"close":1861,"change":1862,"percent_change":1863,"volume":1081,"transactions":9,"vwap":1861},"2025-11-11",24.65,24.386,0.6,2.52,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":1869,"percent_change":1870,"volume":1575,"transactions":9,"vwap":1867},"2025-11-10",22.96,23.786,22.86,0.549,2.36,{"date":1872,"open":1873,"high":1709,"low":1826,"close":1874,"change":1875,"percent_change":1876,"volume":911,"transactions":9,"vwap":1874},"2025-11-07",23.14,23.237,0.722,3.21,{"date":1878,"open":1797,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":501,"volume":911,"transactions":9,"vwap":1880},"2025-11-06",22.93,22.515,-0.099,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1300,"volume":1016,"transactions":9,"vwap":1886},"2025-11-05",22.67,22.85,22.614,0.127,{"date":1889,"open":1890,"high":1884,"low":24,"close":24,"change":1891,"percent_change":1892,"volume":802,"transactions":9,"vwap":24},"2025-11-04",22.63,-0.571,-2.48,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":815,"volume":946,"transactions":9,"vwap":1897},"2025-11-03",23.12,23.13,23.058001,-0.185,{"date":1900,"open":1901,"high":1902,"low":1826,"close":1902,"change":1903,"percent_change":1665,"volume":1036,"transactions":9,"vwap":1902},"2025-10-31",23.030001,23.243,0.438,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":911,"transactions":9,"vwap":1908},"2025-10-30",23.08,23.23,22.805,-0.164,-0.71,{"date":1912,"open":1913,"high":1873,"low":1914,"close":1914,"change":1915,"percent_change":140,"volume":1016,"transactions":9,"vwap":1914},"2025-10-29",23.01,22.969,0.157,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":366,"volume":1100,"transactions":9,"vwap":1920},"2025-10-28",23.040001,23.11,22.812,-0.421,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1521,"volume":1081,"transactions":9,"vwap":1927},"2025-10-27",23.303,23.33,23.19,23.233,0.147,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1335,"volume":1081,"transactions":9,"vwap":1932},"2025-10-24",23.76,23.086,-0.68,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":216,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-23",24.49,23.766,0.08,3600,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1943,"change":1945,"percent_change":1275,"volume":1016,"transactions":9,"vwap":1943},"2025-10-22",23.44,23.746,22.98,0.351,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":175,"transactions":9,"vwap":1949},"2025-10-21",23.62,23.395,-0.218,-0.92,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1575,"transactions":9,"vwap":1955},"2025-10-20",22.71,23.613,0.319,1.37,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":1724,"transactions":9,"vwap":1960},"2025-10-17",23.294,0.126,0.54,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":1724,"transactions":9,"vwap":1965},"2025-10-16",23.168,-0.488,-2.06,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":749,"transactions":9,"vwap":1971},"2025-10-15",23.56,23.656,0.002,0.01,{"date":1975,"open":1715,"high":1830,"low":1715,"close":1976,"change":1977,"percent_change":1693,"volume":749,"transactions":9,"vwap":1976},"2025-10-14",23.654,-0.074,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":1983,"percent_change":1984,"volume":977,"transactions":9,"vwap":1981},"2025-10-13",23.59,23.728,23.52,0.503,2.17,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":756,"transactions":9,"vwap":1988},"2025-10-10",24.146,23.225,-1.174,-4.81,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":794,"transactions":9,"vwap":1994},"2025-10-09",24.71,24.399,-0.399,-1.61,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":794,"transactions":9,"vwap":2000},"2025-10-08",24.96,24.798,-0.281,-1.12,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2006,"change":2008,"percent_change":2009,"volume":816,"transactions":9,"vwap":2006},"2025-10-07",24.8,25.079,24.52,0.116,0.46,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":2014,"percent_change":172,"volume":862,"transactions":9,"vwap":2013},"2025-10-06",24.948,24.963,-0.007,{"date":2016,"open":1606,"high":1606,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":809,"transactions":9,"vwap":2017},"2025-10-03",24.97,0.346,1.41,{"date":2021,"open":2022,"high":2023,"low":1771,"close":2024,"change":2025,"percent_change":2026,"volume":962,"transactions":9,"vwap":2024},"2025-10-02",25.454,25.48,24.624,-0.3095,-1.24,{"date":180,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":787,"volume":2032,"transactions":9,"vwap":2030},24.5,24.935,24.9335,0.4335,794]