[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSXD":3,"homepage-market-summary":29,"stock-historical-TSXD":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSXD","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 Semiconductors Top 5 Bear 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0481,0.24332,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},4.82,4.56,4.88,4.485,0.335,7.47,140950.3685,22.65,4.32,25195.88158866534,2.7,257,{"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":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},24.0077991,24726,6354567.278755,-79.92,"2025-10-01",[183,186,195,204,214,224,235,245,253,264,272,281,290,299,309,318,328,339,350,360,368,379,387,395,405,415,424,433,443,454,463,472,482,491,502,509,519,529,539,548,557,566,574,584,594,601,608,617,627,636,646,656,667,675,682,691,700,710,719,729,740,749,757,765,773,779,785,793,798,803,808,816,823,829,837,843,851,858,866,871,877,884,892,899,908,914,923,931,937,943,951,958,966,974,981,989,996,1005,1014,1023,1030,1037,1046,1055,1064,1070,1079,1088,1096,1105,1114,1123,1128,1137,1145,1154,1163,1171,1178,1186,1193,1202,1211,1218,1225,1233,1240,1249,1257,1265,1273,1282,1291,1300,1309,1317,1323,1330,1337,1344,1350,1356,1363,1371,1379,1384,1391,1398,1405,1411,1417,1424,1429,1437,1444,1451,1458,1464,1471,1479,1487,1493,1501,1506,1510,1515,1521,1527,1533,1539,1547,1555,1563,1571,1577,1582,1589,1596,1602,1610,1617,1624,1631,1639,1647,1654,1659,1666,1674,1679,1685,1693,1699,1707,1714,1721,1728,1732,1738,1744,1752,1757,1765,1773,1779,1786,1793,1799,1804,1810,1816,1821,1828,1833,1838,1843,1847,1853,1858,1865,1871,1878,1885,1894,1899,1907,1913,1921,1927,1934,1943,1948,1956,1963,1968,1975,1981,1988,1996,2002,2007,2013,2020,2028,2034,2042,2048,2054,2062,2070,2076,2083,2091,2098,2103,2110,2117],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},214,4.777,{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",4.625,4.48,0.02,0.45,54107.1346,83,4.5099,{"date":196,"open":197,"high":198,"low":25,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",4.3699,4.465,0.085,1.94,14654.7946,54,4.3489,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",4.46,4.37,4.38,-0.1,-2.23,10776.0146,78,4.4064,{"date":215,"open":216,"high":217,"low":218,"close":189,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",4.51,4.52,4.42,-0.105,-2.29,23475.292551,97,4.4755,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",4.75,4.7899,4.58,4.585,-0.125,-2.65,52872.035823,71,4.7141,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":172,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",4.67,4.73,4.63,4.71,-0.63,26667.149578,56,4.6913,{"date":246,"open":237,"high":247,"low":248,"close":247,"change":249,"percent_change":59,"volume":250,"transactions":251,"vwap":252},"2026-09-29",4.74,4.59,-0.06,47463.149578,95,4.6578,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",4.7,4.885,4.655,4.8,0.15,3.23,26625.883823,96,4.7884,{"date":265,"open":266,"high":247,"low":266,"close":267,"change":268,"percent_change":101,"volume":269,"transactions":270,"vwap":271},"2026-09-25",4.615,4.65,-0.0849,105286.1746,160,4.6744,{"date":273,"open":19,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",4.8801,4.7349,0.0199,0.42,39334.3531,117,4.8065,{"date":282,"open":239,"high":226,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",4.62,4.715,0.205,4.55,53078.7346,151,4.7043,{"date":291,"open":292,"high":292,"low":293,"close":216,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",4.81,4.495,-0.285,-5.94,170949.880524,866,4.581,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",4.94,4.77,4.795,-0.195,-3.91,89561.93169,483,4.8484,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",5.2,4.99,-0.24,-4.59,44544.1346,130,5.1277,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",5.335,5.215,5.23,-0.46,-8.08,175047.5346,211,5.2488,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",5.63,5.78,5.54,5.69,-0.07,-1.22,98302.7356,210,5.6445,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",5.6874,5.8,5.66,5.76,-0.015,-0.26,128846.7146,120,5.7573,{"date":351,"open":342,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",5.8592,5.7,5.775,0.545,10.42,109654.6106,186,5.7566,{"date":361,"open":362,"high":320,"low":322,"close":322,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",5.28,-0.165,-3.06,18888.8021,88,5.2966,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",5.35,5.4,5.3,5.395,0.315,6.2,245289.1821,337,5.3506,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":66,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",5.21,5.08,-0.97,31446.5365,90,5.1322,{"date":388,"open":389,"high":321,"low":382,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",5.13,-0.14,-2.66,33600.615409,113,5.1398,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",5.44,5.445,5.27,-0.37,-6.56,60914.3908,123,5.3966,{"date":406,"open":407,"high":408,"low":330,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",5.84,5.88,5.64,0.015,0.27,92567.6888,161,5.7503,{"date":416,"open":331,"high":331,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",5.615,5.625,-0.11,-1.92,52695.2204,106,5.6852,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":285,"percent_change":430,"volume":431,"transactions":358,"vwap":432},"2026-09-01",5.755,5.82,5.62,5.735,3.71,85786.2128,5.728,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",5.665,5.675,5.53,-0.1611,-2.83,16545.7299,87,5.6122,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",5.535,5.705,5.47,5.6911,0.2211,4.04,33024.4779,102,5.5972,{"date":455,"open":456,"high":457,"low":447,"close":447,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",5.52,5.645,-0.4,-6.81,47347.5529,133,5.5628,{"date":464,"open":465,"high":466,"low":467,"close":466,"change":468,"percent_change":469,"volume":470,"transactions":193,"vwap":471},"2026-08-26",5.745,5.87,5.73,0.0837,1.45,27481.7299,5.7975,{"date":473,"open":474,"high":475,"low":465,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",5.77,5.89,5.7863,-0.2487,-4.12,20970.5299,68,5.8655,{"date":483,"open":408,"high":484,"low":408,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",6.09,6.035,0.38,6.72,43560.9258,148,6.0128,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",5.531,5.7088,5.5,5.655,-0.01,-0.18,9094.1519,82,5.628,{"date":503,"open":504,"high":427,"low":343,"close":435,"change":505,"percent_change":506,"volume":507,"transactions":366,"vwap":508},"2026-08-20",5.81,-0.135,-2.33,25757.1309,5.7267,{"date":510,"open":511,"high":512,"low":513,"close":342,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",5.55,5.91,5.5102,0.2205,3.95,47679.330651,168,5.7338,{"date":520,"open":521,"high":409,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",5.455,5.41,5.5795,0.3895,7.5,105477.0676,234,5.528,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",5.12,5.19,5,-0.026,-0.5,34886.3783,125,5.0966,{"date":540,"open":541,"high":362,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",5.15,5.216,-0.004,-0.08,17359.766885,108,5.2377,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":419,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",5.32,5.07,5.22,-2.06,26147.479469,146,5.1327,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",5.01,5.33,-0.2403,-4.31,14034.521182,140,5.2881,{"date":567,"open":568,"high":409,"low":568,"close":569,"change":570,"percent_change":346,"volume":571,"transactions":572,"vwap":573},"2026-08-11",5.49,5.5703,-0.0147,18969.3953,85,5.5826,{"date":575,"open":397,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",5.59,5.36,5.585,0.1835,3.4,63193.949,176,5.4636,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",5.31,5.56,5.4015,-0.0585,-1.07,13408.9707,76,5.4232,{"date":595,"open":596,"high":596,"low":550,"close":597,"change":497,"percent_change":498,"volume":598,"transactions":599,"vwap":600},"2026-08-06",5.715,5.46,59597,137,5.4151,{"date":602,"open":370,"high":568,"low":550,"close":447,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",0.075,1.39,25402.98,121,5.4348,{"date":609,"open":610,"high":611,"low":586,"close":373,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",5.58,5.6263,-0.64,-10.6,46308.492498,296,5.4105,{"date":618,"open":619,"high":620,"low":621,"close":485,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",6.5,6.565,5.995,0.035,0.58,30669.618125,138,6.3218,{"date":628,"open":629,"high":630,"low":428,"close":631,"change":497,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",5.68,6.29,6,-0.17,31542.1691,189,6.105,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":45,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",6.71,6.77,5.98,6.01,-18.78,45878.592,250,6.2461,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",6.74,7.4,6.6901,0.7106,10.62,74605.491245,381,7.1061,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",6.761,7,6.57,6.6894,0.4194,6.69,34473.5279,272,6.7491,{"date":668,"open":331,"high":669,"low":331,"close":670,"change":671,"percent_change":484,"volume":672,"transactions":673,"vwap":674},"2026-07-27",6.51,6.27,0.36,36131.339671,253,6.2973,{"date":676,"open":343,"high":677,"low":343,"close":512,"change":678,"percent_change":641,"volume":679,"transactions":680,"vwap":681},"2026-07-24",6.005,0.3353,53366.62,199,5.7592,{"date":683,"open":684,"high":330,"low":685,"close":686,"change":167,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",5.465,5.43,5.5747,2.2,12825.86627,103,5.522,{"date":692,"open":693,"high":693,"low":373,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",5.685,5.4547,-0.1153,-2.07,16785.6,119,5.473,{"date":701,"open":427,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",5.93,5.545,5.57,-0.746,-11.81,15635,159,5.6694,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":413,"vwap":718},"2026-07-20",6.47,6.015,6.316,-0.129,-2,28207.582621,6.1506,{"date":720,"open":638,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",6.935,6.23,6.445,0.17,2.71,102724.413874,410,6.6224,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",6.1,6.37,6.055,6.275,0.4846,8.37,57603.383188,195,6.1863,{"date":741,"open":742,"high":731,"low":332,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",5.565,5.7904,0.2254,4.05,53073.491,172,5.8403,{"date":750,"open":751,"high":693,"low":752,"close":742,"change":753,"percent_change":754,"volume":755,"transactions":422,"vwap":756},"2026-07-14",5.45,5.42,-0.295,-5.03,19660.426,5.5371,{"date":758,"open":759,"high":475,"low":629,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":422,"vwap":764},"2026-07-13",5.825,5.86,0.416,7.64,45648.32,5.7694,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",5.605,5.39,5.444,-0.072,-1.31,48800,{"date":774,"open":586,"high":437,"low":382,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",5.516,-0.254,-4.4,61000,{"date":780,"open":781,"high":781,"low":474,"close":474,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":474},"2026-07-08",6.64,-0.3,-4.94,48000,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-07",5.72,6.375,6.07,0.35,6.12,100300,{"date":794,"open":795,"high":795,"low":447,"close":787,"change":400,"percent_change":796,"volume":797,"transactions":9,"vwap":787},"2026-07-06",6.38,-6.08,38900,{"date":799,"open":800,"high":670,"low":704,"close":484,"change":277,"percent_change":801,"volume":802,"transactions":9,"vwap":484},"2026-07-02",5.67,7.41,167100,{"date":804,"open":568,"high":629,"low":398,"close":800,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":800},"2026-07-01",0.54,10.53,67400,{"date":809,"open":810,"high":811,"low":812,"close":389,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":389},"2026-06-30",5.37,5.439,5.1,-0.406,-7.33,24400,{"date":817,"open":342,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",6.21,5.536,-0.261,-4.5,26000,{"date":824,"open":427,"high":475,"low":800,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",5.797,0.285,5.17,20600,{"date":830,"open":381,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",5.765,5.147,5.512,-0.208,-3.64,37700,{"date":838,"open":504,"high":839,"low":787,"close":787,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":787},"2026-06-24",6.096,0.01,0.18,52300,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",6.4,5.555,5.71,0.7,13.97,178400,{"date":852,"open":853,"high":854,"low":559,"close":559,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":559},"2026-06-22",5.11,5.74,-0.257,-4.88,8100,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",5.61,5.265,5.267,-0.743,-12.36,30100,{"date":867,"open":504,"high":641,"low":428,"close":641,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":641},"2026-06-17",-0.199,-3.21,36400,{"date":872,"open":331,"high":873,"low":344,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-16",6.209,0.453,7.87,18900,{"date":878,"open":475,"high":879,"low":467,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",5.97,5.756,-0.673,-10.47,20800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":27,"volume":891,"transactions":9,"vwap":889},"2026-06-12",6.52,6.58,6.3,6.429,0.169,14100,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-11",7.16,6.26,-1.08,-14.71,47700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",7.14,7.37,6.82,7.34,0.52,7.62,44400,{"date":909,"open":712,"high":910,"low":911,"close":903,"change":724,"percent_change":912,"volume":913,"transactions":9,"vwap":903},"2026-06-09",7.542,6.33,2.56,101600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-08",6.78,6.995,6.625,6.65,-0.85,-11.33,30000,{"date":924,"open":925,"high":926,"low":927,"close":525,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":525},"2026-06-05",6.9,7.52,6.81,1.1,17.19,146100,{"date":932,"open":619,"high":659,"low":933,"close":845,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":845},"2026-06-04",6.235,0.46,7.74,135000,{"date":938,"open":854,"high":939,"low":854,"close":940,"change":941,"percent_change":782,"volume":942,"transactions":9,"vwap":940},"2026-06-03",6.25,5.94,-0.018,17300,{"date":944,"open":945,"high":946,"low":408,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-02",6.05,6.06,5.958,-0.317,-5.05,38400,{"date":952,"open":953,"high":953,"low":954,"close":734,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":734},"2026-06-01",6.75,6.08,-0.548,-8.03,30900,{"date":959,"open":960,"high":961,"low":919,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-29",6.85,6.96,6.823,-0.287,-4.04,46200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":865,"transactions":9,"vwap":971},"2026-05-28",7.18,7.28,7.0050001,7.11,-0.275,-3.72,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":106,"volume":980,"transactions":9,"vwap":978},"2026-05-27",6.94,7.485,7.385,0.065,11100,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-26",8,7.256,7.32,-0.93,-11.27,25700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":486,"volume":857,"transactions":9,"vwap":994},"2026-05-22",8.16,8.27,8.07,8.25,0.031,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-21",8.38,8.445,8.105,8.219,-0.2,-2.38,9000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-20",8.58,8.71,8.39,8.419,-0.609,-6.75,23900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-19",9.27,9.39,8.66,9.028,0.088,0.98,15700,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":511,"volume":1029,"transactions":9,"vwap":1027},"2026-05-18",8.24,9.2,8.94,0.47,24300,{"date":1031,"open":994,"high":1032,"low":994,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-15",8.52,8.47,0.756,9.8,144600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-14",8.04,8.06,7.59,7.714,-0.306,-3.82,23700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-13",8.09,8.32,7.92,8.02,-0.395,-4.69,60900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",8.46,9.02,8.22,8.415,0.346,4.29,58800,{"date":1065,"open":998,"high":998,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":828,"transactions":9,"vwap":1067},"2026-05-11",8.0050001,8.069,-0.27,-3.24,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",8.96,9,8.33,8.339,-1.011,-10.81,13600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-07",9.28,9.38,9.07,9.35,0.29,3.2,12300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-06",9.5,9.56,9.06,-0.891,-8.95,28700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-05",10.06,10.15,9.795,9.951,-0.668,-6.29,19800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-04",10.59,10.84,10.36,10.619,-0.154,-1.43,3200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-01",10.82,10.9,10.665,10.773,-0.267,-2.42,2500,{"date":1124,"open":1108,"high":1125,"low":1108,"close":1126,"change":172,"percent_change":1068,"volume":1127,"transactions":9,"vwap":1126},"2026-04-30",11.32,11.04,6700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-29",11.16,11.311,10.99,11.07,-0.157,-1.4,45200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":552,"volume":1144,"transactions":9,"vwap":1142},"2026-04-28",11.4,11.495,11,11.227,0.557,26900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-27",10.615,10.87,10.54,10.67,-0.193,-1.78,20500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-24",11.08,11.29,10.73,10.863,-0.707,-6.11,18300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":912,"volume":1170,"transactions":9,"vwap":1168},"2026-04-23",11.405,11.815,11.26,11.57,0.289,19500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1175,"change":383,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-22",11.84,12.2,11.281,-7.92,14200,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-21",12.07,12.34,12.251,0.081,0.67,3400,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":259,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-20",12.01,12.42,12.17,1.25,6600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-17",12.0010004,12.14,11.92,12.02,-0.435,-3.49,14400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-16",12.96,14.45,12.23,12.455,0.395,3.28,3700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1215,"change":840,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-15",12.28,12.53,12.06,0.08,21000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":857,"transactions":9,"vwap":1222},"2026-04-14",12.58,12.73,12.05,-0.35,-2.82,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-13",13.35,13.5,12.4,-0.808,-6.12,34700,{"date":1234,"open":1227,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":478,"volume":1239,"transactions":9,"vwap":1237},"2026-04-10",13.38,12.89,13.208,-0.567,36700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-09",14.03,14.29,13.77,13.775,-0.468,-3.29,8900,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-08",15.25,13.915,14.243,-1.877,-11.64,5800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-07",16.44,17.030001,16.12,-0.498,-3,600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":390,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-06",16.65,17.33,16.47,16.618,-0.84,4900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-02",17.45,17.83,16.725,16.758,0.223,1.35,6800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-01",16.55,16.84,16.14,16.535,-1.049,-5.97,7500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-31",19.23,20.38,17.55,17.584,-2.12,-10.76,27000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-30",18.79,19.92,18.735,19.704,1.473,8.08,20900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1312},"2026-03-27",17.98,18.231,17.88,0.476,2.68,10400,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1122,"transactions":9,"vwap":1320},"2026-03-26",16.5,17.755,1.579,9.76,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-25",16.35,16.176,0.012,0.07,200,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-24",17,16.164,-0.02,-0.12,2900,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-23",15.55,16.184,-0.593,-3.53,7900,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":946,"volume":1349,"transactions":9,"vwap":1347},"2026-03-20",15.87,16.777,0.959,700,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":498,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-19",16.77,15.818,-1.13,800,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-18",15.74,15.998,0.326,2.08,1800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-17",15.68,15.72,15.672,-0.092,-0.58,1600,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-16",16.08,15.43,15.764,-0.481,-2.96,2700,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1329,"transactions":9,"vwap":1381},"2026-03-13",16.245,0.506,3.21,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":467,"volume":1390,"transactions":9,"vwap":1388},"2026-03-12",15.32,15.75,15.739,0.853,25000,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-11",14.68,14.886,0.016,0.11,300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":391,"volume":1404,"transactions":9,"vwap":1402},"2026-03-10",15.01,15.199,14.87,-0.407,1700,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1378,"transactions":9,"vwap":1408},"2026-03-09",16.78,15.277,-1.308,-7.89,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":1397,"transactions":9,"vwap":1414},"2026-03-06",16.7,16.585,1.093,7.06,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-05",15.34,15.492,0.117,0.76,400,{"date":1425,"open":1358,"high":1358,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":1349,"transactions":9,"vwap":1426},"2026-03-04",15.375,-0.823,-5.08,{"date":1430,"open":1431,"high":1284,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-03",16.48,16.040001,16.198,1.002,6.59,7000,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-02",15.89,15.196,0.096,0.64,4300,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":260,"volume":1450,"transactions":9,"vwap":1448},"2026-02-27",16.030001,14.86,15.1,0.472,7400,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1457,"volume":1256,"transactions":9,"vwap":1455},"2026-02-26",14.54,14.91,14.628,1.052,7.75,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1423,"transactions":9,"vwap":1461},"2026-02-25",13.56,13.576,-0.241,-1.74,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":815,"transactions":9,"vwap":1468},"2026-02-24",14.05,13.74,13.817,-0.613,-4.25,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-23",14.499,14.76,14.43,0.48,3.44,6300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-20",14.5,14.64,13.95,-0.815,-5.52,1400,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":1491,"percent_change":671,"volume":1492,"transactions":9,"vwap":1490},"2026-02-19",14.72,14.765,0.053,500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":294,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-18",14.75,14.82,14.46,14.712,-1.9,16800,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":1423,"transactions":9,"vwap":1503},"2026-02-17",14.997,-0.103,-0.68,{"date":1507,"open":1448,"high":1448,"low":1448,"close":1448,"change":1508,"percent_change":200,"volume":1509,"transactions":9,"vwap":1448},"2026-02-13",0.288,100,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1423,"transactions":9,"vwap":1512},"2026-02-12",14.812,0.668,4.72,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1492,"transactions":9,"vwap":1518},"2026-02-11",13.94,14.144,-0.417,-2.86,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1404,"transactions":9,"vwap":1524},"2026-02-10",14.11,14.561,0.107,0.74,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1349,"transactions":9,"vwap":1530},"2026-02-09",14.289,14.454,-0.684,-4.52,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":506,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-06",15.88,15.138,-13.34,3100,{"date":1540,"open":1541,"high":1542,"low":1431,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-05",17.5,17.57,17.468,0.338,1.97,4400,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-04",16.24,17.78,17.13,1.791,11.68,3600,{"date":1556,"open":1557,"high":1346,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-03",15.3,14.95,15.339,0.712,4.87,3300,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-02",14.96,14.31,14.627,-0.313,-2.1,1900,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1355,"transactions":9,"vwap":1574},"2026-01-30",14.6,14.94,0.669,4.69,{"date":1578,"open":1497,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":458,"volume":1404,"transactions":9,"vwap":1580},"2026-01-29",15.19,14.271,-0.057,{"date":1583,"open":1584,"high":1489,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-28",14,14.328,-0.031,-0.22,5200,{"date":1590,"open":1573,"high":1573,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-27",14.24,14.359,-0.501,-3.37,4100,{"date":1597,"open":1454,"high":1598,"low":1495,"close":1447,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1447},"2026-01-26",15.04,0.082,0.55,2100,{"date":1603,"open":1604,"high":1605,"low":1495,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-23",14.93,15.07,14.778,-0.259,-1.72,6400,{"date":1611,"open":1612,"high":1613,"low":1447,"close":1614,"change":1615,"percent_change":1463,"volume":1616,"transactions":9,"vwap":1614},"2026-01-22",15.05,15.22,15.037,-0.266,3000,{"date":1618,"open":1388,"high":1535,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-21",15.0010004,15.303,-0.788,-4.9,12200,{"date":1625,"open":1626,"high":1627,"low":1339,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-20",15.59,16.091,0.998,6.61,11700,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-16",15,15.13,15.093,-0.372,-2.41,2200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1642,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1642},"2026-01-15",15.101,15.465,14.85,-1.031,-6.25,5300,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":1653,"volume":1113,"transactions":9,"vwap":1651},"2026-01-14",16.46,16.69,16.496,0.401,2.49,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1509,"transactions":9,"vwap":1656},"2026-01-13",16.094999,-0.325,-1.98,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1355,"transactions":9,"vwap":1663},"2026-01-12",16.72,16.33,16.42,-0.511,-3.02,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-09",17.35,16.92,16.931,-0.818,-4.61,900,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":1509,"transactions":9,"vwap":1676},"2026-01-08",17.749,0.742,4.36,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1404,"transactions":9,"vwap":1682},"2026-01-07",16.76,17.007,0.342,2.05,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1538,"transactions":9,"vwap":1690},"2026-01-06",16.54,16.74,16.34,16.665,-0.007,-0.04,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1638,"transactions":9,"vwap":1696},"2026-01-05",16.135,16.672,-0.231,-1.37,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-02",17.3,16.45,16.903,-1.413,-7.71,5400,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-31",18.12,18.316,0.046,0.25,6000,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1423,"transactions":9,"vwap":1718},"2025-12-30",18.41,18.030001,18.27,0.009,0.05,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1423,"transactions":9,"vwap":1725},"2025-12-29",18.352,18.38,18.261,0.238,1.32,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1607,"percent_change":1731,"volume":1509,"transactions":9,"vwap":1730},"2025-12-26",18.023001,-1.42,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1423,"transactions":9,"vwap":1735},"2025-12-24",18.28,18.282,-0.069,-0.38,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1370,"transactions":9,"vwap":1741},"2025-12-23",18.43,18.351,-0.713,-3.74,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-22",19.059999,19.1,19.063999,-0.308,-1.59,1500,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":1264,"transactions":9,"vwap":1754},"2025-12-19",19.372,-1.35,-6.51,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1760,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1760},"2025-12-18",20.59,20.722,20.215,-0.864,-4,1200,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-17",21.38,21.62,21.586,1.9,9.65,1100,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1673,"transactions":9,"vwap":1776},"2025-12-16",19.71,19.686,-0.102,-0.52,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1782,"change":1784,"percent_change":1785,"volume":1362,"transactions":9,"vwap":1782},"2025-12-15",18.95,19.788,18.71,0.528,2.74,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":1791,"percent_change":1792,"volume":1673,"transactions":9,"vwap":1789},"2025-12-12",19.16,19.26,19.11,1.896,10.92,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1329,"transactions":9,"vwap":1796},"2025-12-11",17.36,17.364,0.318,1.87,{"date":1800,"open":1542,"high":1542,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":1397,"transactions":9,"vwap":1801},"2025-12-10",17.046,-0.281,-1.62,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1329,"transactions":9,"vwap":1807},"2025-12-09",17.39,17.327,-0.128,-0.73,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":1102,"percent_change":1815,"volume":1764,"transactions":9,"vwap":1814},"2025-12-08",17.62,17.66,17.455,-3.69,{"date":1817,"open":1717,"high":1818,"low":1717,"close":1818,"change":1819,"percent_change":1820,"volume":1329,"transactions":9,"vwap":1818},"2025-12-05",18.123,-0.175,-0.96,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":1826,"percent_change":1827,"volume":1673,"transactions":9,"vwap":1824},"2025-12-04",18.26,18.298,18.22,0.255,1.41,{"date":1829,"open":1718,"high":1718,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":1329,"transactions":9,"vwap":1830},"2025-12-03",18.042999,-0.337,-1.83,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1724,"change":1837,"percent_change":346,"volume":1349,"transactions":9,"vwap":1724},"2025-12-02",18.39,18.29,-0.048,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":1509,"transactions":9,"vwap":1840},"2025-12-01",18.428,-0.089,-0.48,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":632,"percent_change":1846,"volume":1509,"transactions":9,"vwap":1845},"2025-11-28",18.517,-0.91,{"date":1848,"open":1746,"high":1746,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1764,"transactions":9,"vwap":1850},"2025-11-26",18.68,18.687,-1.143,-5.76,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":1509,"transactions":9,"vwap":1855},"2025-11-25",19.83,0.311,1.59,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":1486,"transactions":9,"vwap":1862},"2025-11-24",20.5,21.08,19.519,-2.221,-10.22,{"date":1866,"open":1867,"high":24,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1404,"transactions":9,"vwap":1868},"2025-11-21",21.79,21.74,0.697,3.31,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":1877,"volume":1595,"transactions":9,"vwap":1874},"2025-11-20",18.18,21.042999,18.14,1.743,9.03,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1520,"volume":1884,"transactions":9,"vwap":1882},"2025-11-19",19.25,19.81,19.3,-0.568,10800,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-18",19.68,20.44,19.48,19.868,0.77,4.03,3500,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":790,"percent_change":1798,"volume":1601,"transactions":9,"vwap":1898},"2025-11-17",18.73,19.37,19.098,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":346,"volume":1906,"transactions":9,"vwap":1904},"2025-11-14",19.91,21.89,18.34,18.748,-0.049,15500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1912,"percent_change":887,"volume":1336,"transactions":9,"vwap":1910},"2025-11-13",18.02,18.797,17.9,1.161,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1362,"transactions":9,"vwap":1918},"2025-11-12",17.53,17.73,17.094999,17.636,-0.982,-5.27,{"date":1922,"open":1923,"high":1849,"low":1924,"close":1925,"change":1926,"percent_change":228,"volume":1362,"transactions":9,"vwap":1925},"2025-11-11",18.53,17.92,18.618,0.816,{"date":1928,"open":1795,"high":1929,"low":1795,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-10",18.263,17.802,-1.491,-7.73,2000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-07",19.41,20.27,19.235,19.293,0.494,2.63,2800,{"date":1944,"open":1302,"high":1945,"low":1946,"close":1945,"change":1947,"percent_change":901,"volume":1772,"transactions":9,"vwap":1945},"2025-11-06",18.799,18.55,1.252,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1942,"transactions":9,"vwap":1953},"2025-11-05",17.93,18.00099945,17.175,17.547,-0.374,-2.09,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1961,"percent_change":1962,"volume":1595,"transactions":9,"vwap":1959},"2025-11-04",17.7,17.921,17.014999,1.178,7.04,{"date":1964,"open":1267,"high":1965,"low":1284,"close":1965,"change":1966,"percent_change":1967,"volume":1370,"transactions":9,"vwap":1965},"2025-11-03",16.743,-0.234,-1.38,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1974,"volume":1122,"transactions":9,"vwap":1972},"2025-10-31",16.49,17.22,16.977,0.219,1.31,{"date":1976,"open":1977,"high":1285,"low":1978,"close":1278,"change":1979,"percent_change":1980,"volume":1404,"transactions":9,"vwap":1278},"2025-10-30",16.57,16.1,0.538,3.32,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":1987,"volume":1772,"transactions":9,"vwap":1985},"2025-10-29",15.905,16.25,16.22,-0.77,-4.53,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1772,"transactions":9,"vwap":1993},"2025-10-28",17.16,17.26,16.89,16.99,-0.445,-2.55,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2000,"change":1427,"percent_change":2001,"volume":1772,"transactions":9,"vwap":2000},"2025-10-27",17.68,17.74,17.435,-4.51,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":1289,"volume":1772,"transactions":9,"vwap":2005},"2025-10-24",18.48,18.258,-1.159,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1247,"volume":1486,"transactions":9,"vwap":2011},"2025-10-23",19.6,19.34,19.417,-0.66,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":1443,"transactions":9,"vwap":2017},"2025-10-22",20.16,20.63,20.077,0.726,3.75,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":1486,"transactions":9,"vwap":2025},"2025-10-21",19.33,19.52,19.24,19.351,0.49,2.6,{"date":2029,"open":1718,"high":2030,"low":2031,"close":2030,"change":2032,"percent_change":2033,"volume":1706,"transactions":9,"vwap":2030},"2025-10-20",18.861,18.25,-0.475,-2.46,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":623,"volume":2041,"transactions":9,"vwap":2039},"2025-10-17",19.19,19.65,19.014999,19.336,0.112,27400,{"date":2043,"open":2044,"high":2010,"low":2044,"close":2045,"change":2046,"percent_change":486,"volume":2047,"transactions":9,"vwap":2045},"2025-10-16",18.881,19.224,0.072,15000,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":1492,"transactions":9,"vwap":2051},"2025-10-15",19.12,19.152,-1.532,-7.41,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-14",20.8,20.81,20.684,0.723,3.62,8200,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-13",20.14,20.6,19.961,-2.157,-9.75,8800,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":1362,"transactions":9,"vwap":2073},"2025-10-10",19.95,22.118,2.336,11.81,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":2082,"volume":1706,"transactions":9,"vwap":2080},"2025-10-09",19.54,19.87,19.782,0.193,0.99,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-08",20.46,20.48,19.589,-1.73,-8.11,10100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2094,"change":2096,"percent_change":2097,"volume":1423,"transactions":9,"vwap":2094},"2025-10-07",21.23,21.319,21.2,0.332,1.58,{"date":2099,"open":2015,"high":2100,"low":2101,"close":2100,"change":2102,"percent_change":1864,"volume":1362,"transactions":9,"vwap":2100},"2025-10-06",20.987,20.09,-2.39,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":1422,"volume":2109,"transactions":9,"vwap":2107},"2025-10-03",22.96,23.62,23.377,0.177,16700,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":2116,"volume":1355,"transactions":9,"vwap":2114},"2025-10-02",23.08,23.287,23.2,-0.8078,-3.36,{"date":181,"open":2118,"high":177,"low":2118,"close":177,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":177},22.9,1.1078,4.84,601]