[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSXU":3,"homepage-market-summary":30,"stock-historical-TSXU":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSXU","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 Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5837,0.34932,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},59.85,63.4,63.73,58.99,64.75,-4.9,-7.57,161618.980155,72.42,23.285,58616.41118208765,74.4,257,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},21.4,57667,14820519.206704,130.27,"2025-10-01",[184,187,197,208,218,229,240,249,259,270,281,292,303,311,322,333,344,355,366,377,388,399,410,420,430,440,450,461,471,480,490,501,512,521,532,542,553,564,574,584,595,606,615,624,633,644,652,662,671,680,691,701,711,722,732,743,753,763,773,784,795,805,816,825,834,842,850,859,867,876,885,894,902,910,919,926,935,941,950,959,967,976,985,992,1001,1010,1019,1028,1036,1045,1053,1061,1070,1079,1086,1093,1101,1109,1118,1127,1135,1144,1152,1161,1168,1177,1185,1193,1202,1211,1220,1227,1234,1242,1250,1258,1267,1275,1282,1289,1296,1304,1311,1318,1326,1334,1343,1350,1358,1366,1374,1382,1390,1399,1406,1415,1422,1431,1440,1448,1457,1464,1471,1480,1489,1496,1504,1513,1520,1529,1536,1544,1552,1561,1569,1577,1585,1594,1602,1611,1620,1629,1635,1643,1651,1659,1668,1675,1683,1690,1698,1706,1714,1721,1729,1737,1745,1752,1761,1768,1777,1785,1791,1799,1807,1815,1824,1832,1841,1850,1859,1866,1873,1880,1887,1893,1901,1909,1917,1924,1930,1935,1944,1950,1956,1963,1971,1977,1984,1991,1998,2005,2012,2019,2028,2035,2041,2047,2056,2064,2073,2080,2087,2095,2103,2109,2118,2125,2131,2136,2142,2149,2156,2163,2171,2178,2185,2193,2200,2207,2214,2220,2228,2233,2238,2246,2255,2263,2270,2277,2284,2291,2298,2303,2310,2318,2323],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},4175,60.9905,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",62.91,64.95,62.51,-0.35,-0.54,224860.827826,4117,63.9604,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",66.26,67.23,64.91,65.1,-1.49,-2.24,60304.21177,1401,66.2884,{"date":209,"open":210,"high":211,"low":212,"close":211,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",65.41,66.59,64.6,1.57,2.41,34267.300143,1254,65.2538,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",65,65.66,63.95,65.02,1.97,3.12,139995.004979,4107,64.8255,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",61.5,63.54,60.35,63.05,1.6,2.6,389876.093772,11527,61.682,{"date":241,"open":242,"high":189,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",62.61,61.45,-0.49,-0.79,129814.715011,3819,62.3149,{"date":250,"open":251,"high":252,"low":243,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",62.18,63.26,61.94,1.2102,1.99,124039.39615,4299,62.127,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",61.89,62.43,59.26,60.7298,-1.6802,-2.69,278848.312652,7576,60.7791,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",62.55,63.06,61.23,62.41,0.9386,1.53,344707.616746,9203,62.1013,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",59.58,61.72,59.55,61.4714,-0.1686,-0.27,183126.390637,6074,60.7093,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",63.78,64.03,61.25,61.64,-3.36,-5.17,138881.966052,2860,62.489,{"date":304,"open":305,"high":220,"low":305,"close":220,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",60.77,3.32,5.38,44766.751028,1292,62.9734,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",60.68,62.1,60.09,61.68,2.3,3.87,84557.454801,2835,60.7205,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",57.04,59.45,57.035,59.38,2.57,4.52,63676.6157,1661,58.3178,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",55.32,57,55.24,56.81,3.8,7.17,99738.2987,3119,56.3367,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",53.03,54.01,51.85,53.01,0.54,1.03,297596.4957,9744,53.0593,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",52.9,53.04,51.59,52.47,0.56,1.08,68587.7357,2173,52.5069,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",51.22,52.69,50.7779,51.91,-4.75,-8.38,61479.372181,1717,51.8495,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",56.78,57.54,56.4,56.66,0.77,1.38,163481.937487,6983,56.7846,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",56,56.63,55.82,55.89,-2.87,-4.88,70720.7786,3257,56.2648,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-09",57.91,59.439,57.73,58.76,1.06,1.84,82177.073698,2848,58.586,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",58.78,59.53,57.7,0.97,1.71,108821.644868,3850,58.4542,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-04",54.42,56.82,56.73,2.75,5.09,127259.415664,4311,56.0212,{"date":431,"open":432,"high":433,"low":434,"close":433,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",52.84,53.98,50.89,0.14,0.26,107614.6805,2869,52.4607,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-02",52.51,54.06,53.84,1.09,2.07,117471.589625,5757,53.3398,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-09-01",52.83,54.0599,52.21,52.75,-1.76,-3.23,104453.164451,4496,52.8618,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-31",53.54,54.51,53.34,1.4,2.64,81459.0255,3921,53.9129,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":266,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",55,55.72,53.11,-4.82,159852.6035,23649,54.6902,{"date":481,"open":482,"high":483,"low":484,"close":483,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-27",54.84,55.8,53.99,3.35,6.39,159237.229048,27697,54.6903,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-26",52.43,53.29,51.66,52.45,-0.21,-0.4,143391.376752,14100,52.6002,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",52.28,53.09,51.64,52.66,2.06,4.07,159028.99294,18089,52.4472,{"date":513,"open":455,"high":455,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-24",50,50.6,-3.66,-6.75,102402.645598,14121,50.7618,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-21",55.44,55.76,53.47,54.26,-0.09,-0.17,313573.257937,17309,54.1909,{"date":533,"open":534,"high":535,"low":506,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-20",53,54.37,54.35,1.43,2.7,381284.326691,24030,53.6112,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-19",55.4,55.65,51.83,52.92,-2.38,-4.3,283145.855915,19588,52.9279,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-18",56.33,56.95,54.27,55.3,-4.96,-8.23,110614.88876,13743,55.6542,{"date":565,"open":313,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-17",61.77,60.12,60.26,0.74,1.24,127647.81582,10254,60.5892,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",59.97,58.3,59.52,0.21,0.35,268394.936226,14579,59.2925,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",58.27,60.894,58.14,59.31,1.28,2.21,88460.804734,14393,60.057,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-12",58.75,59.41,57.51,58.03,2.03,3.62,234864.655163,14413,58.6734,{"date":607,"open":608,"high":608,"low":609,"close":390,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-11",56.54,54.85,0.58,1.05,156314.091511,7181,55.5913,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-10",59,55.42,-2.08,-3.62,265214.463944,12081,57.0278,{"date":625,"open":626,"high":597,"low":627,"close":628,"change":629,"percent_change":383,"volume":630,"transactions":631,"vwap":632},"2026-08-07",58.7,55.71,57.5,0.4389,258563.433308,8873,57.1844,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",55.05,58.18,54.28,57.0611,0.1111,0.2,296833.561052,13550,56.537,{"date":645,"open":336,"high":646,"low":647,"close":556,"change":244,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",59.4999,55.64,-0.85,711986.428449,22872,57.7638,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-04",55.03,59.7,57.44,5.39,10.36,427360.295154,17284,56.6095,{"date":663,"open":664,"high":360,"low":665,"close":666,"change":667,"percent_change":277,"volume":668,"transactions":669,"vwap":670},"2026-08-03",49.73,47.51,52.05,0.7844,209343.868229,15530,49.3553,{"date":672,"open":635,"high":673,"low":514,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",55.62,51.2656,-0.2344,-0.46,282232.638726,4657,51.6923,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",47.59,52.17,47.5093,51.5,7.62,17.37,292974.078971,15833,50.3649,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-29",48.97,43.87,43.88,-4.94,-10.12,340809.049925,14408,46.3834,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",51.13,46.4,48.82,-3.89,-7.38,184611.5144,13745,48.4661,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-27",56.49,56.5,50.18,52.71,-3.13,-5.61,292731.510322,3793,52.9222,{"date":723,"open":724,"high":404,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-24",58.55,54.859,55.84,-3.92,-6.56,30035.237126,1423,57.1079,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-23",59.39,61.39,58.84,59.76,-0.9092,-1.5,31258.989014,1360,59.8753,{"date":744,"open":745,"high":231,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-22",57.79,55.9,60.6692,1.0875,1.83,14613.47464,301,59.2761,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-21",57.8,59.5817,56.26,6.3655,11.96,25020.587,414,58.1944,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-20",54.67,55.6,53.2162,0.9414,1.8,22707.9869,374,54.0812,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-17",51.47,54.1184,47.79,52.2748,-1.2104,-2.26,42644.0799,543,50.0973,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-16",55.37,56.05,52.74,53.4852,-4.9348,-8.45,32348.635653,556,54.722,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-15",61.58,55.35,58.42,-2.5295,-4.15,107798.1658,940,58.2873,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":814,"vwap":815},"2026-07-14",62,62.5497,59.73,60.9495,2.7741,4.77,49980.5396,474,60.9388,{"date":817,"open":818,"high":818,"low":588,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":823,"vwap":824},"2026-07-13",62.5,58.1754,-4.6676,-7.43,30334.3379,498,59.3827,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-10",60.76,63.56,59.92,62.843,0.956,1.54,23200,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-09",60.71,63.3,61.887,2.947,5,94500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":328,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-07-08",57.39,58.97,55.93,58.94,4.56,19900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-07",55.95,56.9,54.0050011,56.37,-4.143,-6.85,24400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":833,"transactions":9,"vwap":864},"2026-07-06",60.72,62.76,59.13,60.513,3.753,6.61,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-02",60.64,62.88,55.39,56.76,-4.06,-6.68,27200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-07-01",64.27,66.375,60.7,60.82,-7.78,-11.34,41500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-30",64.93,68.945,64.46,68.6,4.631,7.24,31700,{"date":895,"open":881,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-29",64,56.675,63.969,3.179,5.23,37000,{"date":903,"open":904,"high":905,"low":285,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-26",61.32,63.35,60.79,-3.95,-6.1,16700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-25",68.52,70.55,60.3,64.74,3.42,5.58,25600,{"date":920,"open":921,"high":922,"low":724,"close":904,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":904},"2026-06-24",63.81,63.82,-0.011,-0.02,14400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-23",61.6,64.61,60.0099983,61.331,-9.759,-13.73,26600,{"date":936,"open":25,"high":25,"low":937,"close":938,"change":939,"percent_change":940,"volume":875,"transactions":9,"vwap":938},"2026-06-22",70.19,71.089996,1.63,2.35,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-18",66.89,69.755,66.62,69.46,7.18,11.53,21700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-17",63.37,65.98,62.099998,62.28,2.37,3.96,23000,{"date":960,"open":961,"high":962,"low":617,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-16",65.57,65.81,59.91,-5.91,-8.98,39000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-15",64.010002,65.88,63.45,65.82,6.497,10.95,36800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-12",58.89,60.8,57.715,59.323,-0.786,-1.31,33000,{"date":986,"open":987,"high":979,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-11",54.29,60.109,6.459,12.04,26200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-10",55.63,58.02,52.67,53.65,-3.002,-5.3,21900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-09",60.66,62.095001,51.0099983,56.652,-1.588,-2.73,56200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-08",58.88,59.14,56.64,58.24,5.43,10.28,26900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-05",59.2,60.049999,52.65,52.81,-12.41,-19.03,57800,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-04",67.44,60.89,65.22,-4.31,-6.2,38600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-03",71.69,71.79,67.37,69.53,-0.649,-0.92,44900,{"date":1046,"open":1047,"high":1038,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-02",70.77,67.75,70.179,3.779,5.69,58200,{"date":1054,"open":1055,"high":1056,"low":252,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-06-01",66.27,67.785,66.4,5.41,8.87,36600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-29",60.18,63.12,60,60.99,2.565,4.39,24500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-28",58.35,59.099998,57.07,58.425,0.434,0.75,18100,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1069,"transactions":9,"vwap":1083},"2026-05-27",63.76,55.87,57.991,0.837,1.46,{"date":1087,"open":534,"high":1088,"low":534,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-26",58.26,57.154,5.894,11.5,15500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":96,"volume":1100,"transactions":9,"vwap":1098},"2026-05-22",51.79,52.38,51.15,51.26,-0.38,10700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":505,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":505},"2026-05-21",52.16,52.285,48.74,1.2,2.38,14600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-20",49.26,50.61,48.49,50.44,3.27,6.93,15900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-19",45.83,48.87,44.86,47.17,-0.33,-0.69,15300,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-18",51.56,45.9,47.5,-2.933,-5.82,20200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-15",51.099998,52.42,49.94,50.433,-5.178,-9.31,29300,{"date":1145,"open":1146,"high":1147,"low":534,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-14",53.58,56.44,55.611,2.061,3.85,39800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-13",52.64,54.3,51.055,53.55,2.47,4.84,11800,{"date":1162,"open":1163,"high":369,"low":1131,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-12",51.71,51.080002,-2.36,-4.42,34200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-11",53.02,54.285,51.765,53.44,1.56,3.01,18600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1180},"2026-05-08",49.43,51.88,49.365,5.16,11.04,22600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":717,"volume":1192,"transactions":9,"vwap":1190},"2026-05-07",47.53,48.89,46,46.72,-1.51,21100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-06",46.24,48.26,45.55,48.23,3.943,8.9,18300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-05",43.72,45.21,43.62,44.287,2.527,6.05,16800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-04",41.63,42.86,40.69,41.76,0.66,1.61,12800,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":507,"volume":1226,"transactions":9,"vwap":1224},"2026-05-01",40,42.265,41.099998,0.83,7000,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":89,"volume":1233,"transactions":9,"vwap":1231},"2026-04-30",41.33,38.74,40.27,0.445,8800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":415,"volume":1241,"transactions":9,"vwap":1239},"2026-04-29",39.94,39.97,39.16,39.825,0.383,14500,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-28",41.2,36.27,39.442,-2.868,-6.78,8100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1253},"2026-04-27",41.52,42.31,40.75,1.363,3.33,28400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-24",40.33,41.445,39.63,40.947,2.587,6.74,26700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":60,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-23",39.34,39.62,38.15,38.36,-3.16,19400,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-22",37.48,39.61,2.984,8.15,17200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":96,"volume":1249,"transactions":9,"vwap":1287},"2026-04-21",37.13,37.17,36.383,36.626,-0.274,{"date":1290,"open":1285,"high":1291,"low":1292,"close":1293,"change":676,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-20",37.27,35.88,36.9,-1.23,11400,{"date":1297,"open":1298,"high":1299,"low":1293,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-17",37.38,37.69,37.36,1.209,3.34,14900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":727,"volume":1249,"transactions":9,"vwap":1309},"2026-04-16",36.53,37.09,35.81,36.151,-1.474,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":1316,"percent_change":351,"volume":1317,"transactions":9,"vwap":1314},"2026-04-15",36.98,37.625,35.55,0.385,18800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1321,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1321},"2026-04-14",35.72,37.24,35.42,2.297,6.57,11200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1329,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1329},"2026-04-13",33.62,34.943,33.41,0.735,2.15,10000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-10",33.81,34.98,33.8,34.208,1.308,3.98,54100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":1349,"volume":1117,"transactions":9,"vwap":1346},"2026-04-09",31.98,32.9,31.8,1.02,3.2,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1092,"transactions":9,"vwap":1355},"2026-04-08",32.3,32.51,30.9,31.88,3.418,12.01,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1361,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1361},"2026-04-07",27.78,28.462,27.43,0.782,2.83,12900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1348,"volume":1373,"transactions":9,"vwap":1371},"2026-04-06",27.69,27.9,27.035,27.68,0.28,13100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":66,"volume":1381,"transactions":9,"vwap":1379},"2026-04-02",26.25,27.5,25.69,27.4,-0.361,10400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":984,"transactions":9,"vwap":1387},"2026-04-01",27.049999,28.369,27.030001,27.761,1.493,5.68,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-31",24.29,26.73,24.21,26.268,2.541,10.71,26300,{"date":1400,"open":1401,"high":1401,"low":26,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-30",26.01,23.727,-2.014,-7.82,11300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-27",26.21,26.69,25.7,25.741,-0.609,-2.31,7400,{"date":1416,"open":1369,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-26",27.98,26.35,-2.954,-10.08,13500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-25",29,29.41,28.94,29.304,0.008,0.03,5000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-24",29.059999,29.5,28.65,29.296,-0.227,-0.77,13900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1226,"transactions":9,"vwap":1445},"2026-03-23",29.61,30.39,29.24,29.523,0.983,3.44,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-20",30.13,30.14,28.19,28.54,-1.757,-5.8,9400,{"date":1458,"open":1424,"high":1459,"low":1452,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-19",30.58,30.297,0.322,1.07,10200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1414,"transactions":9,"vwap":1468},"2026-03-18",30.74,30.788,29.975,-0.495,-1.62,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-17",30.56,30.735,29.71,30.47,0.015,0.05,5300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-16",30.51,31.040001,30.43,30.455,0.955,3.24,7500,{"date":1490,"open":1491,"high":1492,"low":1434,"close":1434,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1434},"2026-03-13",31.23,31.34,-1.037,-3.4,12700,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-12",31.51,30.34,30.537,-1.833,-5.66,10600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-11",32.48,32.89,32.02,32.37,0.508,1.59,11500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":117,"percent_change":1519,"volume":1281,"transactions":9,"vwap":1518},"2026-03-10",32.07,32.915,31.15,31.862,0.98,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-09",28.48,31.66,28.43,31.552,2.292,7.83,30200,{"date":1530,"open":1531,"high":1517,"low":1433,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-06",29.82,29.26,-2.221,-7.06,12000,{"date":1537,"open":1523,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-05",32.17,30.215,31.481,-0.249,-0.78,14300,{"date":1545,"open":1546,"high":1508,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-04",30.68,30.6,31.73,1.573,5.22,17500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-03",30,30.44,29.040001,30.157,-1.953,-6.08,21600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":676,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-03-02",30.87,32.39,30.79,32.11,-1.41,36300,{"date":1570,"open":1566,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-27",32.992,31.87,32.57,-1.09,-3.24,11100,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-26",35.61,32.585,33.66,-2.71,-7.45,21000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-25",36.47,36.712,36.26,36.37,0.6,1.68,14000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1000,"transactions":9,"vwap":1599},"2026-02-24",35.27,35.955,34.14,35.77,1.69,4.96,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-23",34,34.45,33.425,34.080002,0.06,0.18,17700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-20",33.14,34.52,32.97,34.02,0.552,1.65,16000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-19",32.99,33.74,32.73,33.468,-0.139,-0.41,9000,{"date":1630,"open":1624,"high":1631,"low":1624,"close":1632,"change":1633,"percent_change":277,"volume":1634,"transactions":9,"vwap":1632},"2026-02-18",34.25,33.607,0.507,12600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":415,"volume":1642,"transactions":9,"vwap":1640},"2026-02-17",31.94,33.2,31.030001,33.099998,0.319,17800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-13",33.18,33.73,32.781,-0.669,-2,27400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1576,"transactions":9,"vwap":1656},"2026-02-12",35.59,35.66,33.33,33.45,-1.614,-4.6,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-11",35.38,35.815,34.029999,35.063999,0.977,2.87,12200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":648,"volume":1674,"transactions":9,"vwap":1672},"2026-02-10",35.049999,35.17,34.087002,-0.293,23300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":351,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-02-09",32.85,34.86,32.44,34.38,3.09,29200,{"date":1684,"open":1685,"high":1686,"low":1451,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-06",30.27,33.35,4.27,14.68,36200,{"date":1691,"open":1692,"high":1459,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-05",29.39,28.8,29.08,-0.5,-1.69,19300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":873,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-02-04",31.845,32.18,28.24,29.58,-12.07,40000,{"date":1707,"open":1708,"high":1709,"low":1573,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-03",35.83,35.97,33.64,-1.52,-4.32,49200,{"date":1715,"open":1663,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1044,"transactions":9,"vwap":1718},"2026-02-02",36.080002,33.86,35.16,0.84,2.45,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-30",36.63,34.13,34.32,-2.66,-7.19,33400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1313,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1313},"2026-01-29",36.78,37.53,33.93,0.88,2.44,32600,{"date":1738,"open":1739,"high":1284,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-28",37.029999,35.79,36.099998,0.122,0.34,30400,{"date":1746,"open":1322,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1115,"volume":1751,"transactions":9,"vwap":1749},"2026-01-27",36.4,35.129,35.978,1.138,42100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-26",35.040001,35.115,33.029999,34.84,-0.36,-1.02,13400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1763,"change":1766,"percent_change":1767,"volume":1543,"transactions":9,"vwap":1763},"2026-01-23",35.2,35.23,34.4,0.64,1.85,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-22",34.9,34.905,34.209,34.56,0.755,2.23,20400,{"date":1778,"open":1779,"high":1725,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-21",33,32.84,33.805,1.581,4.91,30300,{"date":1786,"open":1615,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1528,"transactions":9,"vwap":1788},"2026-01-20",33.61,32.224,-2.27,-6.58,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1486,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2026-01-16",34.76,35,34.15,34.494,2.85,25400,{"date":1800,"open":1604,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-15",35.02,33.285,33.539,1.821,5.74,34900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1165,"volume":1814,"transactions":9,"vwap":1812},"2026-01-14",31.84,31.99,31.33,31.718,-0.767,15800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-13",32.35,32.92,32.25,32.485,0.663,2.08,10100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":127,"volume":1831,"transactions":9,"vwap":1829},"2026-01-12",31.5,32.225,30.41,31.822,0.918,32000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-09",30.059999,31.07,29.95,30.904,1.36,4.6,23800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-08",30.94,30.95,29.27,29.544,-1.376,-4.45,15700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-07",31.049999,31.3,30.575,30.92,-0.58,-1.84,75000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1826,"change":924,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1826},"2026-01-06",32.099998,32.27,31.075001,-0.06,32300,{"date":1867,"open":1868,"high":1680,"low":1869,"close":1870,"change":1871,"percent_change":384,"volume":1872,"transactions":9,"vwap":1870},"2026-01-05",32.0099983,31.428,31.52,0.43,24000,{"date":1874,"open":1554,"high":1875,"low":1554,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-02",31.86,31.09,2.25,7.8,68900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":497,"volume":1439,"transactions":9,"vwap":1885},"2025-12-31",29.19,29.36,28.82,28.84,-0.117,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1608,"volume":1233,"transactions":9,"vwap":1891},"2025-12-30",29.33,29.335,28.957,0.016,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":983,"volume":1900,"transactions":9,"vwap":1898},"2025-12-29",28.69,29.09,28.5,28.941,-0.383,8500,{"date":1902,"open":1433,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-26",29.49,28.93,29.324,0.388,1.34,8400,{"date":1910,"open":1911,"high":1426,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-24",28.74,28.655,28.936,0.756,2.68,7200,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":924,"percent_change":1923,"volume":1100,"transactions":9,"vwap":1922},"2025-12-23",27.8,29.065001,27.79,28.18,-0.07,{"date":1925,"open":1556,"high":1556,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":909,"transactions":9,"vwap":1927},"2025-12-22",27.94,28.2,0.472,1.7,{"date":1931,"open":1932,"high":1919,"low":1933,"close":1934,"change":416,"percent_change":1324,"volume":1078,"transactions":9,"vwap":1934},"2025-12-19",27.02,25.855,27.728,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-18",26.49,26.5,25.81,26.018,1.488,6.07,35100,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":1667,"transactions":9,"vwap":1947},"2025-12-17",27.51,24.53,-3.123,-11.29,{"date":1951,"open":1952,"high":1953,"low":1386,"close":1953,"change":1954,"percent_change":350,"volume":1955,"transactions":9,"vwap":1953},"2025-12-16",27.21,27.653,0.149,6900,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":982,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-15",28.812,27.178,27.504,-2.78,9500,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-12",30.722,28.15,28.29,-3.421,-10.79,29100,{"date":1972,"open":1973,"high":1548,"low":1554,"close":1974,"change":1975,"percent_change":102,"volume":1976,"transactions":9,"vwap":1974},"2025-12-11",31.13,31.711,-0.579,39300,{"date":1978,"open":1979,"high":1980,"low":1835,"close":1981,"change":1982,"percent_change":1627,"volume":1983,"transactions":9,"vwap":1981},"2025-12-10",31.12,32.43,32.29,-0.132,40100,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":1990,"volume":1439,"transactions":9,"vwap":1988},"2025-12-09",31.63,32.49,32.422,0.257,0.8,{"date":1992,"open":1509,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1317,"transactions":9,"vwap":1995},"2025-12-08",32.53,31.72,32.165,1.168,3.77,{"date":1999,"open":2000,"high":1345,"low":1563,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-05",31.96,30.997,0.287,0.93,44200,{"date":2006,"open":2007,"high":2008,"low":1482,"close":2009,"change":1673,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-12-04",30.75,31.18,30.71,-0.95,10800,{"date":2013,"open":1844,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":984,"transactions":9,"vwap":2016},"2025-12-03",31.1,30.472,31.0030003,-0.347,-1.11,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-02",30.7,31.74,28.56,31.35,0.853,2.8,30600,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":2033,"percent_change":610,"volume":2034,"transactions":9,"vwap":2032},"2025-12-01",29.68,30.85,30.497,0.177,22500,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2037,"change":2039,"percent_change":151,"volume":2040,"transactions":9,"vwap":2037},"2025-11-28",30.32,30.030001,0.22,37100,{"date":2042,"open":1424,"high":2037,"low":1424,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-26",30.1,1.734,6.11,40900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-25",27.33,28.385,26.135,28.366,-0.254,-0.89,27300,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-24",27.059999,28.9,28.62,2.235,8.47,20700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-21",26.6,27.232,24.971,26.385,-0.455,-1.7,21200,{"date":2074,"open":2075,"high":1870,"low":1393,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-20",31.41,26.84,-2.862,-9.64,47700,{"date":2081,"open":1444,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":425,"volume":2086,"transactions":9,"vwap":2084},"2025-11-19",30.52,28.78,29.702,0.795,7700,{"date":2088,"open":2089,"high":1451,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-18",29.7,27.93,28.907,-1.228,-4.07,18200,{"date":2096,"open":2037,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-17",31.08,29.64,30.135,-0.365,-1.2,11000,{"date":2104,"open":1885,"high":1498,"low":2105,"close":2106,"change":2107,"percent_change":288,"volume":2108,"transactions":9,"vwap":2106},"2025-11-14",28.49,30.5,-0.082,19600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-13",31.61,32.26,30.01,30.582,-2.318,-7.05,13600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1346,"change":1174,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1346},"2025-11-12",32.78,35.91,32.049999,4.98,62400,{"date":2126,"open":1538,"high":2127,"low":2128,"close":1492,"change":2129,"percent_change":2130,"volume":1463,"transactions":9,"vwap":1492},"2025-11-11",32.21,31.22,-1.47,-4.48,{"date":2132,"open":2111,"high":1780,"low":2111,"close":2133,"change":2134,"percent_change":2135,"volume":1160,"transactions":9,"vwap":2133},"2025-11-10",32.81,2.71,9,{"date":2137,"open":1554,"high":2043,"low":2138,"close":2043,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2043},"2025-11-07",28.47,-0.903,-2.91,15000,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2016,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2016},"2025-11-06",33.26,30.81,-2.437,-7.29,22200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":317,"volume":1295,"transactions":9,"vwap":2154},"2025-11-05",33.75,34.395,33.308,33.44,0.753,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":1534,"volume":2162,"transactions":9,"vwap":2160},"2025-11-04",32.52,36.65,32.687,-2.483,28500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1671,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1671},"2025-11-03",35.366,35.65,34.805,0.513,1.48,17400,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":983,"volume":2177,"transactions":9,"vwap":2175},"2025-10-31",35.82,34.060001,34.657,-0.459,22400,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":1619,"transactions":9,"vwap":2182},"2025-10-30",37.16,34.95,35.116,-1.382,-3.79,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":918,"transactions":9,"vwap":2190},"2025-10-29",36.33,36.71,35.47,36.498,1.729,4.97,{"date":2194,"open":1794,"high":1794,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-28",33.88,34.769,0.922,2.72,17900,{"date":2201,"open":2202,"high":2203,"low":1346,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-27",33.83,33.847,1.442,4.45,32400,{"date":2208,"open":2209,"high":1353,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":1488,"transactions":9,"vwap":2211},"2025-10-24",31.9,31.59,32.405,1.837,6.01,{"date":2215,"open":2216,"high":2007,"low":2216,"close":2217,"change":2218,"percent_change":306,"volume":2219,"transactions":9,"vwap":2217},"2025-10-23",29.561,30.568,0.982,4500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":1249,"transactions":9,"vwap":2225},"2025-10-22",30.45,30.86,29.037001,29.586,-1.148,-3.74,{"date":2229,"open":2075,"high":2075,"low":1555,"close":2230,"change":2231,"percent_change":2232,"volume":1955,"transactions":9,"vwap":2230},"2025-10-21",30.734,-0.809,-2.56,{"date":2234,"open":1853,"high":2235,"low":1853,"close":2236,"change":2237,"percent_change":1158,"volume":1414,"transactions":9,"vwap":2236},"2025-10-20",32.080002,31.543,0.759,{"date":2239,"open":2240,"high":2008,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-17",30.66,29.96,30.784,-0.172,-0.56,15600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-16",31.81,31.91,30.55,30.956,-0.099,-0.32,8700,{"date":2256,"open":1482,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-15",31.42,30.2,31.055,2.094,7.23,22900,{"date":2264,"open":2265,"high":2266,"low":2105,"close":2267,"change":2268,"percent_change":2269,"volume":1430,"transactions":9,"vwap":2267},"2025-10-14",29.21,29.98,28.961,-1.046,-3.49,{"date":2271,"open":1442,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":499,"transactions":9,"vwap":2274},"2025-10-13",30.175,29.293,30.007,2.642,9.65,{"date":2278,"open":2279,"high":1852,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-10",30.98,27.365,-3.76,-12.08,15400,{"date":2285,"open":2286,"high":1986,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":1126,"transactions":9,"vwap":2288},"2025-10-09",31.29,30.62,31.125,-0.206,-0.66,{"date":2292,"open":2293,"high":1492,"low":1424,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-08",29.07,31.331,2.261,7.78,28300,{"date":2299,"open":2240,"high":2240,"low":2300,"close":2293,"change":2301,"percent_change":1696,"volume":2302,"transactions":9,"vwap":2293},"2025-10-07",28.99,-0.499,8000,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2308,"percent_change":1397,"volume":2309,"transactions":9,"vwap":2307},"2025-10-06",29.049999,30.83,29.569,2.86,11700,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-03",27.25,26.64,26.709,-0.287,-1.06,4900,{"date":2319,"open":1379,"high":1379,"low":2320,"close":2321,"change":2322,"percent_change":318,"volume":1760,"transactions":9,"vwap":2321},"2025-10-02",26.965,26.996,1.005,{"date":182,"open":178,"high":2324,"low":178,"close":2325,"change":2326,"percent_change":2327,"volume":884,"transactions":9,"vwap":2325},30.59,25.991,4.591,21.45]