[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPOR":3,"homepage-market-summary":29,"stock-historical-TPOR":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPOR","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 Transportation Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4657,0.46464,"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},31.7,30.775,30.61,30.43,1.27,4.17,9945.010061,46.82,23.3,20672.777894023904,35.7,2372,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",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":38},"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":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"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":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},16.92,22220,8110367.2514,77.09,"2025-04-28",[184,187,195,206,216,226,236,246,256,267,277,288,299,310,320,328,338,349,359,369,378,389,398,406,415,425,435,445,455,465,475,485,496,506,516,525,536,545,555,566,575,584,594,602,612,621,631,641,650,660,670,680,688,698,709,720,731,740,748,759,766,775,784,792,801,809,816,824,832,840,848,855,861,869,877,884,892,899,907,915,923,931,938,947,956,963,970,977,985,993,1002,1009,1017,1025,1033,1041,1047,1056,1064,1073,1079,1085,1092,1098,1106,1115,1124,1131,1139,1145,1152,1158,1166,1173,1180,1188,1196,1205,1212,1220,1227,1235,1243,1251,1259,1268,1273,1282,1289,1296,1304,1312,1321,1330,1338,1347,1356,1364,1371,1377,1385,1392,1399,1407,1413,1421,1430,1438,1445,1452,1460,1468,1477,1484,1490,1497,1505,1510,1518,1524,1532,1540,1547,1555,1561,1568,1574,1581,1586,1592,1600,1608,1616,1624,1631,1640,1646,1653,1661,1667,1674,1682,1690,1696,1703,1710,1716,1723,1729,1734,1740,1746,1752,1759,1766,1772,1779,1784,1787,1792,1800,1804,1811,1816,1821,1826,1831,1838,1845,1850,1855,1863,1869,1873,1881,1885,1893,1902,1909,1917,1924,1929,1936,1943,1949,1957,1966,1972,1978,1984,1989,1995,2001,2010,2015,2020,2025,2031,2037,2043,2049,2056,2064,2070,2075,2082,2089,2097,2104,2110,2117,2121,2126,2132,2137,2144,2150,2155,2161,2167,2173,2181,2186,2191,2195,2202,2209,2216,2222,2226,2231,2238,2244,2247,2251,2257,2262,2265,2269,2273,2278,2283,2289,2296,2304,2310,2315,2321,2328,2331,2336,2344,2351,2357,2363,2370,2377,2383,2390,2397,2403,2408,2415,2421,2425,2431,2435,2439,2445,2450,2453,2456,2461,2467,2473,2482,2490,2495,2500,2505,2512,2518,2523,2529,2535,2542,2548,2554,2561,2568,2573,2582,2590,2596,2602,2607,2612,2620,2626,2634,2640,2646,2652,2656,2663,2669,2676,2682,2689,2696,2704,2710,2718,2726,2732,2738,2744,2750,2756,2765,2773,2781,2787,2793,2801],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},200,31.1292,{"date":188,"open":189,"high":189,"low":20,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",31.1,-0.93,-2.97,11780.8104,221,30.8069,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",31.9532,31.97,31.28,31.36,-0.32,-1.01,7506.5294,190,31.5066,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",32.21,31.13,31.68,-0.38,-1.19,33779.137184,331,31.769,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",31.33,32.12,32.06,1.32,4.29,12062.865784,243,31.8604,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",30.025,30.74,29.5,0.56,1.86,13848.243211,218,29.9563,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",31.1437,30.15,30.18,-1.09,-3.49,6579.264671,201,30.6333,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",30.72,31.32,31.27,0.44,1.43,10495.591167,192,31.0584,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",30.97,31.02,30.21,30.83,-0.28,-0.9,18321.542586,395,30.6054,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",30.6001,31.29,31.11,0.43,1.4,16607.782335,207,30.8833,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",31.24,31.53,30.5,30.68,-0.99,-3.13,13654.233432,287,30.8489,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",31.8,32.44,31.3,31.67,-0.53,-1.65,18843.480419,294,31.8173,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",32.42,32.85,31.7101,32.2,0.27,0.85,30708.421042,315,32.1736,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",32.45,31.2,31.93,-0.52,-1.6,21350.466284,385,31.645,{"date":321,"open":322,"high":322,"low":219,"close":312,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",32.99,-0.64,-1.93,9794.956978,214,32.3781,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",33.31,32.71,33.09,0.54,1.66,5717.247235,127,33.146,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",33.48,33.66,31.94,32.55,-1.92,-5.57,25881.411491,409,32.492,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",35.39,34.14,34.47,-0.76,-2.16,2850.0697,172,34.4047,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",33.84,35.23,33.7601,0.58,1.67,4135.754829,134,34.6751,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":167,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",35.66,34.05,34.65,0.35,7068.739074,170,34.6914,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",33.5,34.835,33.16,34.53,0.42,1.23,6064.834948,209,33.8862,{"date":390,"open":391,"high":391,"low":372,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",35.35,34.11,-1.66,-4.64,17854.458783,303,34.4361,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":295,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",36.73,35.77,-4.41,12272.397501,263,36.3699,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",36.76,37.42,0.75,2.05,6740.8604,171,37.06,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":244,"vwap":424},"2026-09-03",37,37.34,35.51,36.67,0.37,1.02,8481.241119,36.5183,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":254,"vwap":434},"2026-09-02",36.27,36.75,35.47,36.3,0.39,1.09,11990.156098,36.0987,{"date":436,"open":437,"high":438,"low":351,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",37.58,37.95,35.91,-2.86,-7.38,29206.763538,414,36.528,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",40.21,38.63,38.77,-1.85,-4.55,28536.347837,389,39.1349,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",41.16,40.28,40.62,-0.09,-0.22,2861.510322,128,40.5768,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",41.41,40.34,40.71,-1.1,-2.63,7925.3933,179,40.8283,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",42.64,42.97,41.81,-0.17,-0.4,5047.19651,176,42.5269,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",41.91,41.995,41.39,41.98,0.65,1.57,3293.7608,145,41.691,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":201,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",41.85,41.95,40.73,41.33,-0.77,7854.707137,211,41.3312,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",41.705,41.2256,41.65,0.99,2.43,3264.5557,130,41.5136,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":323,"volume":522,"transactions":523,"vwap":524},"2026-08-20",40.3,41.14,40.66,-0.26,3085.2838,129,40.8112,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",42.31,42.5792,40.83,40.92,0.41,1.01,13210.822546,234,41.8914,{"date":537,"open":538,"high":539,"low":468,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":519},"2026-08-18",41.8,42.13,40.51,-1.67,-3.96,4638.903433,188,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":37,"volume":552,"transactions":553,"vwap":554},"2026-08-17",42.94,43.29,42.115,42.18,-0.2,4571.583844,139,42.9197,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",43.5,43.77,42.255,42.38,-0.88,-2.03,3681.860289,174,43.1074,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":492,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",42.09,43.54,43.26,3.77,12251.847502,283,43.1339,{"date":576,"open":577,"high":578,"low":501,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":367,"vwap":583},"2026-08-12",41.82,42.045,41.69,-0.1,-0.24,2693.878594,41.5713,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":52,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",41.92,42.11,41.0501,41.79,0.24,5867.750175,147,41.5179,{"date":595,"open":589,"high":596,"low":597,"close":579,"change":37,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",42.3189,41.61,-1.11,4973.6798,140,41.9234,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",40.95,42.9,42.16,1.31,3.21,17441.096043,212,42.3777,{"date":613,"open":614,"high":614,"low":615,"close":141,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",41.86,40.8,-0.68,-1.64,8522.742167,161,41.2488,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",42.52,41.15,41.53,-1.6515,-3.82,10714.589315,222,41.7528,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",40.75,43.255,43.1815,2.7715,6.86,20539.768044,317,42.2947,{"date":642,"open":468,"high":633,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",39.385,40.41,1.29,3.3,30803.462465,307,40.0563,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":172,"volume":657,"transactions":658,"vwap":659},"2026-07-31",38.86,39.48,38.65,39.12,-0.01,12330.919706,204,39.1295,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",40.4,37.51,39.13,-1.27,-3.14,48811.269534,432,38.8736,{"date":671,"open":672,"high":673,"low":674,"close":662,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",40.84,40.98,39.49,-1.56,-3.72,41528.809408,382,40.2124,{"date":681,"open":477,"high":477,"low":624,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",41.96,-0.44,-1.04,18338.507053,173,42.5377,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",44.22,41.485,42.4,-1.085,-2.5,26415.497412,282,42.4899,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",43.85,45.4,43,43.485,-0.415,-0.95,35463.037687,347,44.196,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",44.2,45.58,43.58,43.9,0.34,0.78,13735.759642,185,44.5441,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",44.19,44.21,43.24,43.56,-0.9591,-2.15,13702.603413,236,43.863,{"date":732,"open":733,"high":734,"low":548,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":376,"vwap":739},"2026-07-21",44.38,44.705,44.5191,0.5091,1.16,5943.235535,44.2233,{"date":741,"open":712,"high":712,"low":558,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",44.01,-1.5356,-3.37,14898.24142,267,44.5915,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-17",46.02,46.63,45,45.5456,-1.2744,-2.72,17482.676266,264,45.6549,{"date":760,"open":725,"high":24,"low":725,"close":24,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-16",3.81,8.86,22897.092342,522,46.0938,{"date":767,"open":724,"high":768,"low":769,"close":770,"change":771,"percent_change":354,"volume":772,"transactions":773,"vwap":774},"2026-07-15",43.98,42.59,43.01,-0.33,17971.716308,244,43.4427,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":37,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-14",44.54,42.96,43.34,-1.07,30798.050123,240,43.3739,{"date":785,"open":786,"high":752,"low":787,"close":787,"change":461,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-13",44.64,43.81,-0.5,16558.826258,258,44.5275,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",44.17,44.745,43.905,44.029999,-0.12,-0.27,6200,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",42.02,44.74,44.15,2.29,5.47,26200,{"date":810,"open":811,"high":812,"low":813,"close":614,"change":814,"percent_change":727,"volume":815,"transactions":9,"vwap":614},"2026-07-08",42.029999,42.155,40.25,-0.92,22800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":705,"volume":823,"transactions":9,"vwap":821},"2026-07-07",43.45,43.96,42.3,42.78,-0.41,43400,{"date":825,"open":819,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",45.099998,42.83,43.19,-0.82,-1.86,28400,{"date":833,"open":834,"high":835,"low":605,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",44.33,44.91,44.0099983,0.74,1.71,40800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":422,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-07-01",42.37,44.195,42.215,43.27,2.41,16900,{"date":849,"open":828,"high":828,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",41.831,42.25,-1.2,-2.76,14400,{"date":856,"open":702,"high":857,"low":858,"close":818,"change":135,"percent_change":859,"volume":860,"transactions":9,"vwap":818},"2026-06-29",43.97,42.69,1.38,22100,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",42.049999,43.17,42.86,0.66,1.56,10400,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",41.3,43.32,42.2,1.95,4.84,21700,{"date":878,"open":879,"high":880,"low":879,"close":813,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":813},"2026-06-24",38.53,41.0099983,1.87,4.87,26000,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",38.91,39.67,38.38,-0.86,-2.19,15600,{"date":893,"open":888,"high":894,"low":888,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",40.495,39.24,0.77,2,13200,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",38.97,39.65,38.47,0.81,2.15,23600,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",40.99,37.435,37.66,-4.07,-9.75,35000,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",43.2,41.56,41.73,-0.62,-1.46,14700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":590,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-15",43.6,44.31,41.975,42.35,0.57,36300,{"date":932,"open":527,"high":933,"low":934,"close":587,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":587},"2026-06-12",42.46,41.035999,0.98,2.38,15800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",38,41.6,37.93,41.13,3.48,9.24,16400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",39,39.681,37.54,37.65,-3.92,-9.43,53800,{"date":957,"open":909,"high":958,"low":895,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-09",42,41.57,1.5,3.74,69300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":532,"volume":831,"transactions":9,"vwap":968},"2026-06-08",39.8,40.9,39.585,40.07,0.4,{"date":971,"open":972,"high":540,"low":973,"close":887,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":887},"2026-06-05",39.5,39.3,0.21,0.53,26900,{"date":978,"open":979,"high":980,"low":449,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",39.52,40.249,39.46,1.08,2.81,23300,{"date":986,"open":987,"high":988,"low":989,"close":888,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":888},"2026-06-03",38.23,39.060001,38.02,-0.56,-1.44,7900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-02",39.74,39.85,38.66,38.94,-1.171,-2.92,14500,{"date":1003,"open":1004,"high":468,"low":417,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",37.98,40.111,1.301,3.35,40900,{"date":1010,"open":1011,"high":981,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",38.98,38.49,38.81,0.02,0.05,14300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":283,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-28",39.049999,39.25,37.39,38.79,-2.49,31600,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-27",38.27,39.95,39.78,2.21,5.88,36900,{"date":1034,"open":1035,"high":1036,"low":420,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-26",36.68,37.85,37.57,1.969,5.53,43300,{"date":1042,"open":1043,"high":427,"low":1044,"close":1044,"change":1045,"percent_change":460,"volume":1046,"transactions":9,"vwap":1044},"2026-05-22",36.0099983,35.601,-0.032,13700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-21",34.75,35.96,34.405,35.633,0.023,0.06,17400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":905,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-20",33.38,36.18,33.29,35.61,6.43,14200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-19",33,34.2,32.91,33.46,-0.98,-2.85,12300,{"date":1074,"open":1075,"high":1049,"low":1075,"close":1076,"change":1077,"percent_change":422,"volume":1078,"transactions":9,"vwap":1076},"2026-05-18",34.099998,34.44,0.348,7800,{"date":1080,"open":332,"high":1081,"low":1066,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-15",34.091999,-0.078,-0.23,7100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":252,"percent_change":1091,"volume":868,"transactions":9,"vwap":1090},"2026-05-14",32.74,34.204,32.25,34.17,4.37,{"date":1093,"open":1094,"high":1069,"low":1094,"close":1087,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1087},"2026-05-13",32.685,-0.65,-1.95,3700,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",33.67,32.365,33.39,-0.73,-2.14,15700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-11",34.87,34.9,34,34.12,-0.94,-2.68,18100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-08",35.49,35.56,34.72,35.060001,-0.43,-1.21,18000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1117,"change":1129,"percent_change":617,"volume":1130,"transactions":9,"vwap":1117},"2026-05-07",36.84,37.0099983,34.96,-0.59,16100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1007,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-06",35.267,36.7,34.975,36.080002,10.24,43000,{"date":1140,"open":219,"high":1141,"low":1142,"close":1143,"change":859,"percent_change":1144,"volume":876,"transactions":9,"vwap":1143},"2026-05-05",32.84,31.84,32.73,4.4,{"date":1146,"open":1147,"high":1147,"low":271,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-04",33.94,31.35,-4.12,-11.62,68500,{"date":1153,"open":1154,"high":1154,"low":1155,"close":429,"change":1156,"percent_change":1157,"volume":1105,"transactions":9,"vwap":429},"2026-05-01",36.85,35.4,-0.63,-1.75,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1161},"2026-04-30",34.98,36.099998,34.529,1.55,4.49,4600,{"date":1167,"open":1168,"high":1169,"low":352,"close":1170,"change":1171,"percent_change":1172,"volume":1084,"transactions":9,"vwap":1170},"2026-04-29",35.055,35.2,34.55,-1.15,-3.22,{"date":1174,"open":1175,"high":1175,"low":1176,"close":27,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":27},"2026-04-28",36.4,35.505,-0.969,-2.64,16000,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-27",35.9,37.55,36.669,0.389,1.07,24100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":59,"volume":1195,"transactions":9,"vwap":1193},"2026-04-24",36.48,36.713,35.925,36.28,-0.46,14100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-23",35.93,37.4,35.74,36.74,1.25,3.52,34400,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1117,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1117},"2026-04-22",38.3,34.7,-2.18,-5.79,43700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":201,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-21",37.96,38.99,36.902,37.67,-0.84,14900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":1225,"percent_change":512,"volume":1226,"transactions":9,"vwap":1223},"2026-04-20",36.58,37.99,36.064999,0.9,11100,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-17",36.93,38.68,37.09,1.92,5.46,48800,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-16",34.13,35.65,35.17,1.62,4.83,40400,{"date":1244,"open":1069,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-15",33.785,33.099998,33.55,0.17,0.51,18700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1058,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1058},"2026-04-14",32.78,33.44,32.29,1.35,4.21,28600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-13",30.77,32.060001,30.13,32.029999,0.48,1.52,13600,{"date":1269,"open":1270,"high":1270,"low":270,"close":1271,"change":920,"percent_change":324,"volume":1272,"transactions":9,"vwap":1271},"2026-04-10",32.49,31.55,23100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-09",31.695,32.4,31,32.17,0.2,0.63,11300,{"date":1283,"open":1284,"high":1285,"low":290,"close":198,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":198},"2026-04-08",32.86,33.855,2.624,8.94,36000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":190,"volume":854,"transactions":9,"vwap":1294},"2026-04-07",29.185,29.6,28.69,29.346,-0.274,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":431,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-06",28.965,29.76,28.919,29.62,1.33,12700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":930,"transactions":9,"vwap":1309},"2026-04-02",27.43,29.84,27.24,29.23,0.11,0.38,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-01",29.14,30.040001,28.91,29.12,1.03,3.67,19400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-31",26.735,28.39,26.29,28.09,2.2,8.5,23800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1171,"volume":1337,"transactions":9,"vwap":1335},"2026-03-30",26.57,26.985,25.83,25.89,-0.3,9800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-27",26.96,27.12,26.030001,26.19,-1.31,-4.76,19100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-26",27.88,28.65,27.4,27.5,-1.264,-4.39,19300,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-25",29.31,28.3,28.764,0.754,2.69,20900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":461,"percent_change":1370,"volume":937,"transactions":9,"vwap":1369},"2026-03-24",27.44,28.66,27.3,28.01,-0.78,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":645,"percent_change":1376,"volume":955,"transactions":9,"vwap":1375},"2026-03-23",28.85,29.57,28.23,4.79,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":283,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-20",27.99,28.059999,26.42,26.94,-3.54,19900,{"date":1386,"open":1387,"high":1380,"low":1388,"close":1389,"change":1390,"percent_change":323,"volume":1391,"transactions":9,"vwap":1389},"2026-03-19",27.58,26.919,27.93,-0.18,22900,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-18",29.21,28.11,-1.14,-3.9,13300,{"date":1400,"open":1301,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-17",30.1,28.9,29.25,1.26,4.5,23700,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1379,"change":1411,"percent_change":608,"volume":1412,"transactions":9,"vwap":1379},"2026-03-16",27.74,28.52,0.87,20500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1341,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1341},"2026-03-13",27.72,27.85,26.62,0.04,0.15,30000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-12",28.84,28.96,26.88,27.08,-3.04,-10.09,21200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1014,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-11",30.38,30.64,29.26,30.12,0.07,16800,{"date":1439,"open":1440,"high":1441,"low":1401,"close":1401,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1401},"2026-03-10",30.123,32.0099983,-1.12,-3.59,24500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":590,"percent_change":896,"volume":1451,"transactions":9,"vwap":1450},"2026-03-09",29.59,31.4,27.65,31.22,61400,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-06",32.54,30.39,30.98,-3.31,-9.65,42700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":954,"volume":1467,"transactions":9,"vwap":1465},"2026-03-05",37.17,37.43,33.735,34.29,-3.57,45000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-04",38.43,38.785,37.74,37.86,-0.11,-0.29,13000,{"date":1478,"open":1479,"high":940,"low":1480,"close":1481,"change":799,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-03",36.38,34.54,37.97,-0.71,21800,{"date":1485,"open":1486,"high":997,"low":1487,"close":1488,"change":1418,"percent_change":52,"volume":1489,"transactions":9,"vwap":1488},"2026-03-02",36.040001,36,38.24,41200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":990,"percent_change":991,"volume":1496,"transactions":9,"vwap":1495},"2026-02-27",37.59,38.35,37.278,38.2,21900,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-26",36.66,39.29,38.76,2.28,6.25,25700,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1190,"change":822,"percent_change":598,"volume":1509,"transactions":9,"vwap":1190},"2026-02-25",37.211,35.8,11700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1504,"transactions":9,"vwap":1515},"2026-02-24",35.81,37.044998,35.67,36.89,0.93,2.59,{"date":1519,"open":1520,"high":1520,"low":1061,"close":1050,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1050},"2026-02-23",38.48,-3.39,-8.61,33800,{"date":1525,"open":417,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-20",39.4,36.99,39.35,1.89,5.05,25600,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-19",38.049999,37.245,37.46,-1.107,-2.87,5300,{"date":1541,"open":1126,"high":654,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-18",36.51,38.567,1.527,4.12,9900,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-17",36.2,37.476,37.040001,1.04,2.89,30200,{"date":1556,"open":419,"high":1557,"low":1480,"close":1487,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1487},"2026-02-13",36.5,0.64,1.81,21100,{"date":1562,"open":949,"high":995,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-12",33.49,35.36,-2.91,-7.6,95800,{"date":1569,"open":995,"high":1570,"low":1571,"close":1027,"change":190,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1027},"2026-02-11",40.43,37.91,-2.37,32600,{"date":1575,"open":1576,"high":965,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":922,"transactions":9,"vwap":1578},"2026-02-10",38.95,38.74,39.2,0.32,0.82,{"date":1582,"open":1528,"high":1528,"low":1583,"close":1584,"change":37,"percent_change":212,"volume":1585,"transactions":9,"vwap":1584},"2026-02-09",38.029999,38.88,33400,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1528,"change":1590,"percent_change":807,"volume":1591,"transactions":9,"vwap":1528},"2026-02-06",37.488,39.58,2.04,29600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":263,"volume":1599,"transactions":9,"vwap":1597},"2026-02-05",37.73,38.16,36.88,37.31,-0.34,33600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":952,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":952},"2026-02-04",36.16,37.848,35.84,1.42,3.92,45600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":273,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-03",35,36.92,34.915,36.23,4.02,53000,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-02",31.96,34.85,34.83,2.74,8.54,27900,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1219,"transactions":9,"vwap":1628},"2026-01-30",32.31,31.19,32.09,-0.79,-2.4,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-29",31.51,32.95,31.48,32.88,1.54,4.91,22500,{"date":1641,"open":1628,"high":1642,"low":1643,"close":1644,"change":95,"percent_change":1645,"volume":1046,"transactions":9,"vwap":1644},"2026-01-28",32.34,30.89,31.34,-2.31,{"date":1647,"open":1648,"high":1634,"low":1649,"close":1650,"change":1121,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-27",32.33,31.72,32.080002,-1.32,11500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-26",32.41,32.64,32.11,32.51,0,5500,{"date":1662,"open":1247,"high":1247,"low":1663,"close":1658,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1658},"2026-01-23",32.351,-1,-2.98,17500,{"date":1668,"open":1669,"high":1619,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1476,"transactions":9,"vwap":1671},"2026-01-22",34.755,33.324,33.51,-0.36,-1.06,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-21",32.18,34.5,33.87,2.31,7.32,29300,{"date":1683,"open":1278,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-20",32.23,31.030001,31.56,-2.35,-6.93,38600,{"date":1691,"open":352,"high":1067,"low":1692,"close":1693,"change":1694,"percent_change":355,"volume":1695,"transactions":9,"vwap":1693},"2026-01-16",33.72,33.91,-0.75,15900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1256,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-15",33.68,34.66,33.632,4.05,11600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":330,"change":1083,"percent_change":1708,"volume":1709,"transactions":9,"vwap":330},"2026-01-14",33.65,33.78,32.68,-0.69,10100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":822,"percent_change":1122,"volume":1429,"transactions":9,"vwap":1715},"2026-01-13",33.58,33.97,33.13,33.54,{"date":1717,"open":1671,"high":1718,"low":1719,"close":1718,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1718},"2026-01-12",33.95,33.0099983,-0.21,-0.61,16300,{"date":1724,"open":1208,"high":1620,"low":380,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-09",34.16,0.03,0.09,24700,{"date":1730,"open":1684,"high":1731,"low":1684,"close":1237,"change":1732,"percent_change":1733,"volume":1623,"transactions":9,"vwap":1237},"2026-01-08",34.399,1.18,3.58,{"date":1735,"open":1736,"high":1109,"low":1737,"close":1634,"change":241,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1634},"2026-01-07",34.22,32.875,-3.2,40700,{"date":1741,"open":1742,"high":352,"low":1742,"close":1743,"change":936,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-06",32.5,34.040001,7.52,31000,{"date":1747,"open":248,"high":301,"low":248,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-05",31.66,0.67,2.16,32400,{"date":1753,"open":1754,"high":189,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1722,"transactions":9,"vwap":1756},"2026-01-02",30.17,29.83,30.99,0.96,3.2,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":315,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-31",30.26,29.91,30.030001,-1.7,7300,{"date":1767,"open":1768,"high":1643,"low":1769,"close":1770,"change":1390,"percent_change":1129,"volume":1771,"transactions":9,"vwap":1770},"2025-12-30",30.619,30.46,30.55,2500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":991,"volume":1546,"transactions":9,"vwap":1777},"2025-12-29",30.95,31.0049992,30.419,30.73,-0.45,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1782,"change":798,"percent_change":211,"volume":800,"transactions":9,"vwap":1782},"2025-12-26",30.93,31.18,30.91,{"date":1785,"open":1774,"high":1786,"low":1774,"close":292,"change":590,"percent_change":896,"volume":1303,"transactions":9,"vwap":292},"2025-12-24",31.479,{"date":1788,"open":1789,"high":1789,"low":1781,"close":1790,"change":1129,"percent_change":830,"volume":1791,"transactions":9,"vwap":1790},"2025-12-23",31.5,31.059999,10000,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-22",31.14,31.75,31.65,0.92,2.99,15968,{"date":1801,"open":1802,"high":1777,"low":1803,"close":1777,"change":460,"percent_change":1475,"volume":1320,"transactions":9,"vwap":1777},"2025-12-19",30.31,29.78,{"date":1805,"open":1781,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1722,"transactions":9,"vwap":1808},"2025-12-18",31.361,30.76,30.82,0.5,1.65,{"date":1812,"open":1627,"high":249,"low":239,"close":1813,"change":561,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-17",30.32,-2.82,16500,{"date":1817,"open":1818,"high":314,"low":1770,"close":313,"change":1819,"percent_change":1629,"volume":1820,"transactions":9,"vwap":313},"2025-12-16",31.71,-0.25,30600,{"date":1822,"open":1278,"high":1278,"low":189,"close":1823,"change":814,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-15",31.45,-2.84,27200,{"date":1827,"open":322,"high":1828,"low":1650,"close":1829,"change":172,"percent_change":460,"volume":1830,"transactions":9,"vwap":1829},"2025-12-12",33.2,32.37,17900,{"date":1832,"open":1833,"high":1834,"low":1795,"close":1276,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1276},"2025-12-11",31.85,32.535,0.76,2.4,25000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":306,"percent_change":1844,"volume":1728,"transactions":9,"vwap":1843},"2025-12-10",30.47,31.895,30.125,31.64,2.76,{"date":1846,"open":1448,"high":1843,"low":1847,"close":1848,"change":202,"percent_change":1849,"volume":1523,"transactions":9,"vwap":1848},"2025-12-09",30.51,30.79,-3.18,{"date":1851,"open":1852,"high":1829,"low":1853,"close":290,"change":1248,"percent_change":333,"volume":1854,"transactions":9,"vwap":290},"2025-12-08",31.83,31.54,25900,{"date":1856,"open":1857,"high":304,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-05",31.15,30.96,31.63,0.47,1.51,33700,{"date":1864,"open":1865,"high":1635,"low":1866,"close":1867,"change":1868,"percent_change":384,"volume":914,"transactions":9,"vwap":1867},"2025-12-04",31.23,30.366,31.16,0.13,{"date":1870,"open":230,"high":1450,"low":230,"close":1685,"change":1871,"percent_change":1744,"volume":1872,"transactions":9,"vwap":1685},"2025-12-03",2.17,66600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1280,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-02",27.82,29.16,27.53,28.86,2.23,31100,{"date":1882,"open":1352,"high":1402,"low":1352,"close":1375,"change":580,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1375},"2025-12-01",-0.35,18800,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-28",28.14,28.55,28.33,0.55,1.98,16700,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-26",26.91,28.13,26.74,27.78,1.11,4.16,30800,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":607,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-25",25.91,26.809,26.67,5.17,19200,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1797,"volume":1916,"transactions":9,"vwap":1914},"2025-11-24",25.26,25.45,24.82,25.36,0.23,8400,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":1923,"volume":1483,"transactions":9,"vwap":1921},"2025-11-21",23.46,25.544,25.13,1.83,7.85,{"date":1925,"open":1334,"high":1334,"low":25,"close":25,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":25},"2025-11-20",-1.72,-6.87,28200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":1546,"transactions":9,"vwap":1933},"2025-11-19",25.365,25.651,25.02,-0.57,-2.23,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":145,"percent_change":95,"volume":1942,"transactions":9,"vwap":1941},"2025-11-18",25.555,25.95,24.95,25.59,13900,{"date":1944,"open":1332,"high":1332,"low":1945,"close":1946,"change":1442,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-17",25.41,25.78,-4.16,9400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":822,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-14",26.6,27.344,26.36,26.9,-1.5,7400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-13",28.582,28.675,27.077999,27.31,-1.48,-5.14,12500,{"date":1967,"open":1968,"high":1403,"low":1968,"close":1969,"change":1835,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-12",28.4,28.79,2.71,17600,{"date":1973,"open":1974,"high":1887,"low":1975,"close":1976,"change":167,"percent_change":272,"volume":1977,"transactions":9,"vwap":1976},"2025-11-11",27.66,27.41,28.030001,9000,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":974,"percent_change":1835,"volume":1983,"transactions":9,"vwap":1982},"2025-11-10",28.16,27.116,27.91,10900,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":88,"percent_change":1257,"volume":1988,"transactions":9,"vwap":1987},"2025-11-07",26.31,27.7,18400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":315,"percent_change":344,"volume":1791,"transactions":9,"vwap":1994},"2025-11-06",26.92,26.95,26.25,26.58,{"date":1996,"open":1997,"high":1998,"low":1895,"close":1999,"change":1418,"percent_change":1419,"volume":2000,"transactions":9,"vwap":1999},"2025-11-05",27.28,27.73,27.1,8300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-04",26.27,27.17,25.97,27.059999,-1.17,-4.14,20300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1375,"change":1727,"percent_change":1579,"volume":1884,"transactions":9,"vwap":1375},"2025-11-03",28.2,28.462,27.272,{"date":2016,"open":2006,"high":2017,"low":1895,"close":1887,"change":1757,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1887},"2025-10-31",28.21,3.53,23500,{"date":2021,"open":1382,"high":2022,"low":1895,"close":2023,"change":251,"percent_change":1810,"volume":2024,"transactions":9,"vwap":2023},"2025-10-30",28.121,27.18,23000,{"date":2026,"open":2027,"high":2028,"low":1381,"close":1897,"change":2029,"percent_change":2030,"volume":1791,"transactions":9,"vwap":1897},"2025-10-29",26.688,27.455,0.19,0.72,{"date":2032,"open":1389,"high":1389,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-28",26.55,-0.54,-1.99,13800,{"date":2038,"open":2039,"high":2040,"low":1951,"close":2040,"change":2041,"percent_change":944,"volume":2042,"transactions":9,"vwap":2040},"2025-10-27",26.61,27.09,0.91,7600,{"date":2044,"open":2045,"high":1994,"low":2046,"close":2047,"change":590,"percent_change":1516,"volume":2048,"transactions":9,"vwap":2047},"2025-10-24",26.37,26.137,26.18,10300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":354,"percent_change":1071,"volume":2055,"transactions":9,"vwap":2054},"2025-10-23",26.45,26.87,25.53,25.94,17300,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-22",27.94,26.672,26.7,-1.18,-4.23,21000,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1349,"change":52,"percent_change":2069,"volume":1250,"transactions":9,"vwap":1349},"2025-10-21",27.582,28.445,27.552,0.36,{"date":2071,"open":1368,"high":2072,"low":1368,"close":1898,"change":88,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1898},"2025-10-20",28.18,4.2,19800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1054,"percent_change":1915,"volume":2081,"transactions":9,"vwap":2080},"2025-10-17",26.73,26.83,26.5,26.66,5900,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1951,"change":2087,"percent_change":2088,"volume":1398,"transactions":9,"vwap":1951},"2025-10-16",27.63,27.64,25.945,-0.37,-1.37,{"date":2090,"open":2091,"high":1415,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-15",27.47,26.53,26.97,0.08,0.3,8200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1899,"percent_change":2103,"volume":1928,"transactions":9,"vwap":2102},"2025-10-14",25.059999,27.118,24.96,26.89,4.31,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1946,"change":2030,"percent_change":2109,"volume":1942,"transactions":9,"vwap":1946},"2025-10-13",25.85,26.1,25.5,2.87,{"date":2111,"open":2112,"high":2113,"low":2099,"close":2099,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2099},"2025-10-10",28,28.27,-2.74,-9.86,50000,{"date":2118,"open":2119,"high":2119,"low":1998,"close":2120,"change":852,"percent_change":2008,"volume":1329,"transactions":9,"vwap":2120},"2025-10-09",29.85,27.8,{"date":2122,"open":1326,"high":2123,"low":2124,"close":2125,"change":1835,"percent_change":1362,"volume":2048,"transactions":9,"vwap":2125},"2025-10-08",29.09,27.56,29,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":1955,"percent_change":2131,"volume":1412,"transactions":9,"vwap":2130},"2025-10-07",29.956,27.883,28.24,-5.04,{"date":2133,"open":2125,"high":239,"low":1410,"close":2134,"change":1404,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-06",29.74,4.42,29000,{"date":2138,"open":1968,"high":2139,"low":2140,"close":2141,"change":975,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-03",29.040001,28.275,28.48,1.9,29800,{"date":2145,"open":2124,"high":2112,"low":1368,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-02",27.95,0.62,2.27,4900,{"date":2151,"open":1987,"high":1982,"low":1368,"close":2152,"change":1934,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-01",27.33,-2.04,10700,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":1694,"percent_change":2160,"volume":1496,"transactions":9,"vwap":2159},"2025-09-30",28.473,27.048,27.9,-2.62,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1350,"change":1835,"percent_change":2166,"volume":1666,"transactions":9,"vwap":1350},"2025-09-29",28.175,28.76,28.1,2.72,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1860,"percent_change":838,"volume":1226,"transactions":9,"vwap":2172},"2025-09-26",27.661,28.189,27.07,27.89,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1336,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-25",27.54,27.606,27,27.42,-1.08,8600,{"date":2182,"open":2183,"high":2183,"low":2184,"close":1415,"change":2185,"percent_change":598,"volume":868,"transactions":9,"vwap":1415},"2025-09-24",28.396,27.59,-0.31,{"date":2187,"open":2188,"high":2189,"low":1389,"close":1976,"change":1868,"percent_change":1860,"volume":2190,"transactions":9,"vwap":1976},"2025-09-23",28.021,28.81,19500,{"date":2192,"open":1366,"high":2193,"low":1366,"close":2159,"change":2029,"percent_change":140,"volume":2194,"transactions":9,"vwap":2159},"2025-09-22",28.403,18900,{"date":2196,"open":1997,"high":2197,"low":2198,"close":2199,"change":2030,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-19",27.75,26.93,27.71,2.67,22700,{"date":2203,"open":1906,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":1250,"transactions":9,"vwap":2206},"2025-09-18",27.369,26.641,26.99,0.79,3.02,{"date":2210,"open":2211,"high":2175,"low":2212,"close":2213,"change":1673,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-17",27.02,25.678,26.2,-3.89,14600,{"date":2217,"open":2218,"high":2218,"low":2039,"close":2219,"change":656,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-16",27.6,27.26,-0.04,15200,{"date":2223,"open":2040,"high":1306,"low":1954,"close":2224,"change":1890,"percent_change":2225,"volume":1509,"transactions":9,"vwap":2224},"2025-09-15",27.27,2.06,{"date":2227,"open":1341,"high":1997,"low":2228,"close":2229,"change":1121,"percent_change":2230,"volume":1892,"transactions":9,"vwap":2229},"2025-09-12",26.68,26.72,-1.58,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":306,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-11",26.375,27.35,27.15,3.23,43800,{"date":2239,"open":2240,"high":1954,"low":2241,"close":2242,"change":799,"percent_change":2243,"volume":1666,"transactions":9,"vwap":2242},"2025-09-10",26.71,25.69,26.3,-1.02,{"date":2245,"open":1992,"high":1992,"low":1993,"close":1332,"change":1598,"percent_change":2246,"volume":1652,"transactions":9,"vwap":1332},"2025-09-09",-1.26,{"date":2248,"open":2079,"high":1895,"low":2249,"close":1895,"change":491,"percent_change":2250,"volume":2048,"transactions":9,"vwap":1895},"2025-09-08",26.13,2.48,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2087,"percent_change":45,"volume":2063,"transactions":9,"vwap":2256},"2025-09-05",26.81,27.39,25.835,26.26,{"date":2258,"open":2259,"high":2260,"low":1325,"close":2260,"change":2261,"percent_change":1336,"volume":2042,"transactions":9,"vwap":2260},"2025-09-04",26.465,26.63,-0.08,{"date":2263,"open":2004,"high":2004,"low":2079,"close":2240,"change":1659,"percent_change":1659,"volume":2264,"transactions":9,"vwap":2240},"2025-09-03",2700,{"date":2266,"open":2092,"high":2240,"low":2267,"close":2240,"change":889,"percent_change":2268,"volume":1055,"transactions":9,"vwap":2240},"2025-09-02",25.958,-3.12,{"date":2270,"open":2211,"high":2271,"low":2272,"close":2271,"change":1336,"percent_change":2179,"volume":1412,"transactions":9,"vwap":2271},"2025-08-29",27.57,26.8,{"date":2274,"open":1359,"high":1359,"low":1340,"close":2275,"change":2276,"percent_change":1809,"volume":2277,"transactions":9,"vwap":2275},"2025-08-28",27.87,0.14,27100,{"date":2279,"open":1395,"high":2280,"low":2281,"close":1998,"change":1194,"percent_change":2282,"volume":2000,"transactions":9,"vwap":1998},"2025-08-27",28.124,27.69,-1.63,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":1652,"transactions":9,"vwap":2286},"2025-08-26",27.299,28.19,0.52,1.88,{"date":2290,"open":2291,"high":2292,"low":2084,"close":2293,"change":2294,"percent_change":2295,"volume":1384,"transactions":9,"vwap":2293},"2025-08-25",29.0049992,29.059999,27.67,-1.61,-5.5,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-08-22",26.98,29.854,29.28,2.65,9.95,56500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2260,"change":1475,"percent_change":2179,"volume":2309,"transactions":9,"vwap":2260},"2025-08-21",26.295,26.856,25.92,20600,{"date":2311,"open":1369,"high":1369,"low":1951,"close":1991,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1991},"2025-08-20",-1.22,-4.34,21300,{"date":2316,"open":2317,"high":2318,"low":2317,"close":1887,"change":175,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1887},"2025-08-19",27.592,28.88,3.68,34600,{"date":2322,"open":1425,"high":2323,"low":2324,"close":2325,"change":2029,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-18",27.235,26.683,27.14,0.71,12400,{"date":2329,"open":2040,"high":2330,"low":1425,"close":1992,"change":590,"percent_change":1225,"volume":868,"transactions":9,"vwap":1992},"2025-08-15",27.309,{"date":2332,"open":2242,"high":2333,"low":2334,"close":2240,"change":1672,"percent_change":2335,"volume":2154,"transactions":9,"vwap":2240},"2025-08-14",26.847,26.12,-1.33,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2171,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2171},"2025-08-13",26.56,27.166,25.961,0.86,3.28,51100,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":2349,"percent_change":2350,"volume":1523,"transactions":9,"vwap":2348},"2025-08-12",24.832,26.259,26.21,2.12,8.8,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1475,"percent_change":212,"volume":2042,"transactions":9,"vwap":2356},"2025-08-11",24.4,24.76,23.96,24.09,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":616,"percent_change":2362,"volume":2042,"transactions":9,"vwap":2361},"2025-08-08",25.4,24.31,24.38,-2.71,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2099,"change":2368,"percent_change":990,"volume":2369,"transactions":9,"vwap":2099},"2025-08-07",25.84,25.86,24.6,-0.14,8500,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":384,"percent_change":2376,"volume":1965,"transactions":9,"vwap":2375},"2025-08-06",24.97,25.37,24.15,25.2,1.69,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1890,"percent_change":2148,"volume":2194,"transactions":9,"vwap":2382},"2025-08-05",24.25,24.995,24,24.78,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-04",23.5,24.23,1.28,5.58,24800,{"date":2391,"open":2385,"high":2385,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-08-01",22.6,22.95,-1.49,-6.1,58500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1819,"percent_change":202,"volume":1406,"transactions":9,"vwap":2402},"2025-07-31",24.26,24.72,24.17,24.44,{"date":2404,"open":2108,"high":2108,"low":2379,"close":2405,"change":2406,"percent_change":1849,"volume":2407,"transactions":9,"vwap":2405},"2025-07-30",24.69,-0.81,42400,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2108,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2108},"2025-07-29",27.01,25.43,-2.59,-9.22,70400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":1326,"change":2420,"percent_change":1720,"volume":808,"transactions":9,"vwap":1326},"2025-07-28",28.28,28.559,27.79,-0.06,{"date":2422,"open":1975,"high":2423,"low":2254,"close":2423,"change":1580,"percent_change":2424,"volume":1728,"transactions":9,"vwap":2423},"2025-07-25",28.15,3,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2152,"change":263,"percent_change":2430,"volume":1303,"transactions":9,"vwap":2152},"2025-07-24",27.944,28.903,27.25,-3.19,{"date":2432,"open":2433,"high":2434,"low":1887,"close":1375,"change":1418,"percent_change":2276,"volume":847,"transactions":9,"vwap":1375},"2025-07-23",28.5,28.505,{"date":2436,"open":2124,"high":1375,"low":1352,"close":2286,"change":1404,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2286},"2025-07-22",4.68,30500,{"date":2440,"open":2441,"high":2293,"low":2198,"close":2198,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2198},"2025-07-21",27.49,-0.13,-0.48,25200,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2006,"change":211,"percent_change":2449,"volume":815,"transactions":9,"vwap":2006},"2025-07-18",28.0079994,26.623,-1.38,{"date":2451,"open":2197,"high":1416,"low":2410,"close":1366,"change":1860,"percent_change":2452,"volume":1046,"transactions":9,"vwap":1366},"2025-07-17",1.74,{"date":2454,"open":1877,"high":1877,"low":2455,"close":2093,"change":2261,"percent_change":1336,"volume":883,"transactions":9,"vwap":2093},"2025-07-16",26.041,{"date":2457,"open":2458,"high":2458,"low":2177,"close":2459,"change":45,"percent_change":2460,"volume":839,"transactions":9,"vwap":2459},"2025-07-15",28.78,27.049999,-4.89,{"date":2462,"open":2433,"high":2433,"low":2120,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-07-14",28.44,-0.49,-1.69,35400,{"date":2468,"open":2469,"high":2469,"low":1878,"close":2470,"change":241,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-11",29.52,28.93,-3.63,39700,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-07-10",28.82,30.798,28.74,30.02,2.019,7.21,84800,{"date":2483,"open":2484,"high":2189,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-07-09",28.6,27.705,28.00099945,-0.169,-0.6,20100,{"date":2491,"open":2218,"high":1324,"low":2441,"close":2492,"change":2493,"percent_change":2494,"volume":876,"transactions":9,"vwap":2492},"2025-07-08",28.17,0.83,3.04,{"date":2496,"open":2497,"high":2463,"low":2498,"close":2499,"change":211,"percent_change":2088,"volume":1751,"transactions":9,"vwap":2499},"2025-07-07",27.61,26.704,27.34,{"date":2501,"open":2197,"high":2502,"low":2293,"close":1415,"change":969,"percent_change":2503,"volume":2504,"transactions":9,"vwap":1415},"2025-07-03",28.29,1.46,20200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":491,"percent_change":2511,"volume":2136,"transactions":9,"vwap":2510},"2025-07-02",26.86,27.48,26.555,27.32,2.44,{"date":2513,"open":2514,"high":2515,"low":2514,"close":1906,"change":1404,"percent_change":2516,"volume":2517,"transactions":9,"vwap":1906},"2025-07-01",25.24,27.169,4.96,36700,{"date":2519,"open":2053,"high":2520,"low":2521,"close":1945,"change":1310,"percent_change":272,"volume":2522,"transactions":9,"vwap":1945},"2025-06-30",25.54,25.27,9600,{"date":2524,"open":2525,"high":2526,"low":2405,"close":2527,"change":421,"percent_change":2528,"volume":1272,"transactions":9,"vwap":2527},"2025-06-27",25.040001,25.364,25.3,1.48,{"date":2530,"open":2531,"high":2532,"low":2353,"close":2533,"change":1516,"percent_change":2534,"volume":1384,"transactions":9,"vwap":2533},"2025-06-26",24.439,25.188,24.93,3.88,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2381,"change":190,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2381},"2025-06-25",24.63,24.68,23.69,-3.73,21500,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2533,"change":838,"percent_change":2547,"volume":1585,"transactions":9,"vwap":2533},"2025-06-24",24.41,25.1,24.28,7.36,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2551,"change":385,"percent_change":2553,"volume":1825,"transactions":9,"vwap":2551},"2025-06-23",21.72,23.22,21.49,5.59,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1436,"percent_change":1579,"volume":2560,"transactions":9,"vwap":2559},"2025-06-20",22.56,22.642,21.88,21.99,18500,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":201,"volume":1560,"transactions":9,"vwap":2566},"2025-06-18",22.02,22.84,21.78,21.92,-0.07,{"date":2569,"open":2570,"high":2564,"low":2571,"close":2559,"change":2312,"percent_change":2572,"volume":1355,"transactions":9,"vwap":2559},"2025-06-17",22.59,21.81,-5.26,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-06-16",22.86,23.4,22.66,23.21,1.13,5.12,36200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":1329,"transactions":9,"vwap":2587},"2025-06-13",22.26,22.815,21.9,22.08,-1.28,-5.48,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2087,"percent_change":675,"volume":2407,"transactions":9,"vwap":2595},"2025-06-12",23.131,23.435,22.805,23.36,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":241,"percent_change":1354,"volume":2601,"transactions":9,"vwap":2600},"2025-06-11",25.23,23.477,23.73,46700,{"date":2603,"open":2361,"high":2604,"low":2605,"close":1913,"change":896,"percent_change":1758,"volume":2606,"transactions":9,"vwap":1913},"2025-06-10",24.98,24.3,22200,{"date":2608,"open":2381,"high":2609,"low":2610,"close":2611,"change":231,"percent_change":936,"volume":906,"transactions":9,"vwap":2611},"2025-06-09",24.56,23.942,24.049999,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":982,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-06",23.17,23.668,23.16,23.49,4.82,34200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":460,"percent_change":481,"volume":2019,"transactions":9,"vwap":2625},"2025-06-05",22.62,22.74,22.07,22.41,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":1418,"volume":2633,"transactions":9,"vwap":2631},"2025-06-04",22.792,22.8,22.21,22.5,0.01,14000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":272,"percent_change":874,"volume":1363,"transactions":9,"vwap":2639},"2025-06-03",22.585,22.68,22.44,22.49,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":2087,"percent_change":295,"volume":2645,"transactions":9,"vwap":2644},"2025-06-02",22.2,21.040001,22.059999,42000,{"date":2647,"open":2631,"high":2648,"low":2649,"close":2650,"change":581,"percent_change":1673,"volume":2651,"transactions":9,"vwap":2650},"2025-05-30",22.64,21.95,22.43,16200,{"date":2653,"open":2654,"high":2654,"low":2584,"close":2655,"change":1778,"percent_change":1096,"volume":815,"transactions":9,"vwap":2655},"2025-05-29",23,22.67,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2660,"change":1721,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-05-28",23.91,24.01,23.12,-2.57,15300,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2600,"change":1605,"percent_change":2668,"volume":1437,"transactions":9,"vwap":2600},"2025-05-27",23.13,23.88,22.91,6.36,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1194,"percent_change":2675,"volume":1971,"transactions":9,"vwap":2674},"2025-05-23",21.83,22.51,21.75,22.31,-2.02,{"date":2677,"open":2631,"high":2678,"low":2679,"close":2680,"change":1054,"percent_change":2681,"volume":1709,"transactions":9,"vwap":2680},"2025-05-22",23.09,22.25,22.77,0.26,{"date":2683,"open":2381,"high":2684,"low":2622,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-05-21",24.040001,22.71,-2.21,-8.87,49900,{"date":2690,"open":2691,"high":2366,"low":2692,"close":2693,"change":2694,"percent_change":94,"volume":2695,"transactions":9,"vwap":2693},"2025-05-20",25.56,24.67,24.92,-0.72,17000,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1083,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-05-19",24.9,25.709,24.71,25.64,-0.89,10600,{"date":2705,"open":2693,"high":2706,"low":2693,"close":2707,"change":1757,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-05-16",26,25.87,3.85,34700,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":323,"volume":2717,"transactions":9,"vwap":2715},"2025-05-15",24.94,25.28,24.431,24.91,-0.16,24600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":727,"volume":2725,"transactions":9,"vwap":2723},"2025-05-14",25.35,25.52,24.85,25.07,-0.55,35600,{"date":2727,"open":1933,"high":2728,"low":2354,"close":2729,"change":2730,"percent_change":983,"volume":2731,"transactions":9,"vwap":2729},"2025-05-13",25.936,25.62,0.7,52300,{"date":2733,"open":2734,"high":2372,"low":2734,"close":2693,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2693},"2025-05-12",23.33,4.08,19.58,133000,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":145,"percent_change":263,"volume":2221,"transactions":9,"vwap":2743},"2025-05-09",21.346,21.47,20.56,20.84,{"date":2745,"open":2746,"high":2747,"low":2746,"close":2748,"change":1732,"percent_change":2749,"volume":1820,"transactions":9,"vwap":2748},"2025-05-08",20.049999,21.54,21.030001,5.94,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1418,"percent_change":1279,"volume":1983,"transactions":9,"vwap":2755},"2025-05-07",19.18,20.14,19.15,19.85,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-05-06",19.83,20.281,19.46,19.81,-0.83,-4.02,65000,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":52,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-05-05",20.1,21.24,19.89,20.64,0.49,55100,{"date":2774,"open":2775,"high":2776,"low":2775,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-05-02",19.31,20.968,20.54,2.03,10.97,59900,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2261,"percent_change":1121,"volume":1483,"transactions":9,"vwap":2786},"2025-05-01",18.59,19.045,18.373,18.51,{"date":2788,"open":2789,"high":2790,"low":178,"close":2783,"change":431,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2783},"2025-04-30",17.39,18.68,2.14,31300,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2095,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-04-29",17.85,18.27,17.615,18.2,1.68,17100,{"date":182,"open":2802,"high":2803,"low":2804,"close":2805,"change":172,"percent_change":480,"volume":1055,"transactions":9,"vwap":2805},17.93,18.316,17.5,17.9]