[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TTXD":3,"homepage-market-summary":30,"stock-historical-TTXD":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TTXD","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 Technology Top 5 Bear 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.1784,0.95196,"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},11.64,11.28,11.68,11.19,11.105,0.535,4.82,35343.559,42.32,11.08,5747.6401081474105,1.8,257,{"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":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},5616,1443360.667145,-52.47,"2025-10-01",[183,186,195,204,214,225,235,245,254,265,274,285,295,303,314,324,334,345,355,364,372,382,392,401,409,418,429,436,445,452,461,469,479,490,499,507,515,525,533,542,551,557,564,572,580,587,593,601,610,619,628,636,647,655,662,671,678,687,697,707,715,724,732,740,749,757,765,774,782,790,797,804,812,819,826,833,840,849,858,866,872,878,887,895,902,910,916,925,933,939,946,952,958,965,972,979,985,993,998,1006,1013,1021,1028,1035,1043,1052,1060,1069,1077,1086,1091,1099,1107,1113,1120,1126,1133,1139,1147,1155,1162,1169,1175,1182,1188,1195,1204,1213,1220,1227,1234,1241,1249,1256,1264,1271,1279,1284,1291,1297,1306,1313,1320,1325,1333,1340,1347,1353,1358,1364,1371,1378,1385,1393,1400,1406,1413,1420,1427,1436,1442,1449,1458,1464,1472,1479,1487,1493,1501,1507,1516,1523,1529,1535,1542,1547,1552,1557,1563,1568,1574,1580,1586,1592,1597,1603,1607,1614,1619,1624,1628,1632,1637,1643,1650,1657,1664,1669,1674,1681,1688,1694,1701,1707,1713,1719,1727,1735,1743,1749,1757,1764,1770,1775,1782,1787,1792,1799,1803,1810,1816,1821,1828,1835,1843,1850,1858,1864,1872,1880,1886,1892,1900,1906,1910,1917,1925,1933,1938,1944,1949,1955,1961,1966,1971,1975,1981,1986,1990,1997,2001,2006,2010,2014,2018,2022,2027],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},78,11.3348,{"date":187,"open":188,"high":189,"low":21,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",11.4353,11.44,-0.184,-1.63,29605.3437,79,11.2269,{"date":196,"open":197,"high":198,"low":26,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",11.25,11.289,-0.131,-1.15,1194.268764,38,11.1727,{"date":205,"open":189,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",11.52,11.36,11.42,-0.2,-1.72,21604.2507,68,11.4553,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",11.53,11.67,11.5,11.62,-0.1971,-1.67,2876.7337,39,11.5664,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":146,"volume":232,"transactions":233,"vwap":234},"2026-10-01",11.88,12.0401,11.76,11.8171,-0.0229,11593.4927,135,11.8753,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",11.8,11.84,11.58,-0.25,-2.07,8741.6707,55,11.7175,{"date":246,"open":247,"high":248,"low":19,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",11.77,12.09,0.22,1.85,6864.6117,103,11.7776,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",11.73,11.99,11.7,11.87,0.1928,1.65,8999.7107,119,11.7898,{"date":266,"open":267,"high":267,"low":217,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",11.92,11.6772,-0.299,-2.5,6389.462788,74,11.7554,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",12.215,12.23,11.97,11.9762,0.0862,0.72,10635.208559,84,12.1095,{"date":286,"open":237,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",11.96,11.79,11.89,0.3013,2.6,1690.8147,49,11.8588,{"date":296,"open":258,"high":258,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",11.5887,-0.496,-4.1,743.2447,44,11.7565,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",12.33,12.35,12.06,12.0847,-0.4253,-3.4,5992.4617,51,12.1999,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",12.71,12.82,12.51,-0.35,-2.72,11869.0067,54,12.6988,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",12.96,12.84,12.86,-0.69,-5.09,13376.2377,56,12.8952,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",13.49,13.71,13.35,13.55,0.0109,0.08,28597.1467,48,13.5601,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",13.47,13.5799,13.5391,0.1791,1.34,1272.9457,35,13.553,{"date":356,"open":336,"high":336,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",13.25,13.36,0.53,4.13,4657.2826,40,13.3824,{"date":365,"open":316,"high":366,"low":367,"close":366,"change":368,"percent_change":369,"volume":370,"transactions":332,"vwap":371},"2026-09-11",12.83,12.68,-0.1336,-1.03,13920.1067,12.7283,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":28,"volume":379,"transactions":380,"vwap":381},"2026-09-10",12.98,13.03,12.89,12.9636,0.2286,31937.0607,45,13.0085,{"date":383,"open":384,"high":327,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",12.75,12.66,12.735,-0.005,-0.04,9618.4227,58,12.758,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":390,"vwap":400},"2026-09-08",12.43,12.74,12.37,0.23,1.84,23347.7117,12.6085,{"date":402,"open":403,"high":404,"low":403,"close":318,"change":405,"percent_change":406,"volume":407,"transactions":312,"vwap":408},"2026-09-04",12.44,12.6301,-0.1288,-1.02,29157.9767,12.5031,{"date":410,"open":376,"high":374,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",12.63,12.6388,-0.1838,-1.43,43603.9767,69,12.8055,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",12.85,12.9,12.77,12.8226,-0.2082,-1.6,29412.8457,57,12.835,{"date":430,"open":420,"high":431,"low":420,"close":432,"change":433,"percent_change":351,"volume":434,"transactions":243,"vwap":435},"2026-09-01",13.05,13.0308,0.1724,31978.5937,12.919,{"date":437,"open":375,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",13.04,12.8584,-0.0416,-0.32,17366.2877,36,12.9719,{"date":446,"open":376,"high":447,"low":367,"close":421,"change":53,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",12.985,0.78,11699.9767,46,12.8081,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",13.17,12.8,-0.833,-6.11,21551.9838,81,13.0417,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":441,"volume":466,"transactions":467,"vwap":468},"2026-08-26",13.73,13.633,-0.044,2335.8388,25,13.7178,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",13.715,13.87,13.677,-0.2545,-1.83,6133.4078,47,13.7748,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",13.82,13.95,13.795,13.9315,0.5282,3.94,10059.0574,71,13.8792,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",13.4,13.4033,0.0243,0.18,438.5664,30,13.3993,{"date":500,"open":501,"high":492,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":380,"vwap":506},"2026-08-20",13.28,13.379,-0.0953,-0.71,14041.5714,13.3439,{"date":508,"open":336,"high":509,"low":492,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":52,"vwap":514},"2026-08-19",13.61,13.4743,0.1718,1.29,5886.790639,13.515,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",13.15,13.32,13.3025,0.5681,4.46,14933.9034,76,13.24,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":530,"percent_change":209,"volume":531,"transactions":477,"vwap":532},"2026-08-17",12.6,12.7344,12.5,-0.025,11063.8134,12.6115,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":293,"vwap":541},"2026-08-14",12.61,12.78,12.7594,0.2079,1.66,3818.406321,12.6895,{"date":543,"open":327,"high":327,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",12.41,12.5515,-0.3385,-2.63,15368.1284,70,12.4744,{"date":552,"open":396,"high":376,"low":396,"close":376,"change":553,"percent_change":554,"volume":555,"transactions":390,"vwap":556},"2026-08-12",-0.1967,-1.5,13522.6064,12.719,{"date":558,"open":394,"high":559,"low":394,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":293,"vwap":563},"2026-08-11",13.0867,0.1267,0.98,3532.0974,13.0082,{"date":565,"open":566,"high":326,"low":567,"close":326,"change":568,"percent_change":569,"volume":570,"transactions":212,"vwap":571},"2026-08-10",12.72,12.58,0.32,2.53,35043.4404,12.7208,{"date":573,"open":574,"high":421,"low":575,"close":575,"change":146,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",12.79,12.64,-1.48,13281.0974,64,12.734,{"date":581,"open":455,"high":376,"low":582,"close":366,"change":583,"percent_change":351,"volume":584,"transactions":585,"vwap":586},"2026-08-06",12.67,0.17,40362.0974,91,12.7321,{"date":588,"open":455,"high":421,"low":385,"close":385,"change":589,"percent_change":590,"volume":591,"transactions":283,"vwap":592},"2026-08-05",-0.4422,-3.38,37306.0174,12.7756,{"date":594,"open":595,"high":595,"low":374,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":332,"vwap":600},"2026-08-04",13.84,13.1022,-0.9278,-6.61,2545.2844,13.2896,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":299,"volume":607,"transactions":608,"vwap":609},"2026-08-03",14.89,14.01,14.03,-0.6,7446.3994,63,14.263,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":52,"vwap":618},"2026-07-31",14.27,14.93,14.63,1.01,7.42,3541.431892,14.6957,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",15.205,13.62,-2.9898,-18,3091.161245,50,14.4791,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":578,"vwap":635},"2026-07-29",16.09,16.6098,1.0549,6.78,3087.662312,16.2554,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",15.73,16.03,15.44,15.5549,0.6649,4.47,3100.703097,41,15.7416,{"date":648,"open":649,"high":650,"low":649,"close":603,"change":651,"percent_change":38,"volume":652,"transactions":653,"vwap":654},"2026-07-27",14.57,15.43,-0.07,3886.937488,42,14.9634,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":467,"vwap":661},"2026-07-24",14.96,0.42,2.89,277.907024,14.9299,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",14.7,14.54,0.1915,1.33,1280.484399,34,14.6353,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":651,"percent_change":675,"volume":676,"transactions":443,"vwap":677},"2026-07-22",14.35,14.3485,-0.49,3164.019972,14.3549,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":301,"vwap":686},"2026-07-21",14.74,14.4,14.4185,-0.9505,-6.18,1819.2018,14.5493,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":443,"vwap":696},"2026-07-20",15.35,15.37,15.12,15.369,-0.1353,-0.87,5693.0228,15.3458,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",15.55,15.13,15.5043,0.2548,1.67,3054.0228,27,15.3315,{"date":708,"open":630,"high":630,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":416,"vwap":714},"2026-07-16",15.0496,15.2495,0.6195,4.23,9950.204445,15.2321,{"date":716,"open":717,"high":718,"low":719,"close":614,"change":720,"percent_change":721,"volume":722,"transactions":626,"vwap":723},"2026-07-15",14.55,14.95,14.5,-0.0153,-0.1,3718.6928,14.7195,{"date":725,"open":718,"high":718,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":443,"vwap":731},"2026-07-14",14.52,14.6453,-0.4747,-3.14,3091.0228,14.6905,{"date":733,"open":734,"high":700,"low":735,"close":691,"change":736,"percent_change":737,"volume":738,"transactions":653,"vwap":739},"2026-07-13",15.06,14.8604,0.555,3.81,2040.2718,15.0445,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",14.72,14.77,14.48,14.565,-0.125,-0.85,1700,{"date":750,"open":751,"high":613,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",14.73,14.45,14.69,-0.48,-3.16,11500,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",15.81,15.16,15.17,-0.602,-3.82,22800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",15.94,16.13,15.57,15.772,0.392,2.55,15300,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":777},"2026-07-06",15.28,15.38,15.15,-0.36,-2.29,11800,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",15.07,15.95,15.74,0.37,2.41,8400,{"date":791,"open":792,"high":793,"low":776,"close":690,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":690},"2026-07-01",15.47,15.48,0.57,3.85,6600,{"date":798,"open":799,"high":784,"low":664,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",15.02,14.8,-0.45,-2.95,18500,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",15.42,16.36,15.25,-0.3,-1.93,4300,{"date":813,"open":814,"high":814,"low":815,"close":699,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":699},"2026-06-26",15.77,15.08,0.48,3.19,4600,{"date":820,"open":821,"high":822,"low":821,"close":784,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":784},"2026-06-25",14.25,15.34,-0.4,-2.59,5800,{"date":827,"open":828,"high":829,"low":700,"close":792,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":792},"2026-06-24",15.3,15.75,0.19,1.24,4200,{"date":834,"open":777,"high":835,"low":836,"close":776,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":776},"2026-06-23",17.54,14.6,1.14,8.06,10400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",13.85,14.18,13.8,14.14,0.058,0.41,31100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",14.46,14.625,14,14.082,-1.438,-9.27,16900,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":861},"2026-06-17",15.45,15.52,14.9,-0.092,-0.59,6800,{"date":867,"open":828,"high":868,"low":828,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",15.612,0.846,5.73,600,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-15",14.766,-1.715,-10.41,400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-12",16.45,16.79,16.26,16.481,0.411,2.56,3500,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",17.82,17.88,16.07,-1.747,-9.81,3000,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",17.29,17.817,0.8,4.7,900,{"date":903,"open":891,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-09",17.39,16.040001,17.017,0.657,4.02,1500,{"date":911,"open":912,"high":913,"low":912,"close":807,"change":914,"percent_change":915,"volume":818,"transactions":9,"vwap":807},"2026-06-08",15.85,16.48,-0.939,-5.43,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",15.93,17.35,15.91,17.299,2.181,14.43,8700,{"date":926,"open":808,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",15.62,14.78,15.118,1.288,9.31,13200,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-03",13.83,0.223,1.64,200,{"date":940,"open":941,"high":942,"low":943,"close":942,"change":944,"percent_change":945,"volume":871,"transactions":9,"vwap":942},"2026-06-02",13.53,13.607,13.51,-0.457,-3.25,{"date":947,"open":821,"high":612,"low":948,"close":949,"change":950,"percent_change":951,"volume":789,"transactions":9,"vwap":949},"2026-06-01",13.995,14.064,-1.125,-7.41,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":877,"transactions":9,"vwap":955},"2026-05-29",15.33,15.189,-0.998,-6.17,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-28",16.4,16.187,-0.272,-1.65,700,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":970,"percent_change":425,"volume":971,"transactions":9,"vwap":969},"2026-05-27",16.63,16.75,16.459,-0.268,1400,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":871,"transactions":9,"vwap":976},"2026-05-26",17.2,16.61,16.727,-2.102,-11.16,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":984,"percent_change":615,"volume":901,"transactions":9,"vwap":982},"2026-05-22",18.8,18.829,18.59,0.189,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-21",18.58,18.91,18.64,-0.31,-1.64,1300,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":747,"percent_change":997,"volume":176,"transactions":9,"vwap":996},"2026-05-20",19.32,18.95,-4.29,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":787,"volume":1005,"transactions":9,"vwap":1003},"2026-05-19",20.01,20.02,19.47,19.8,0.073,1800,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":964,"transactions":9,"vwap":1010},"2026-05-18",18.78,19.73,19.727,0.828,4.38,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1016},"2026-05-15",18.663,18.899,18.66,1.055,5.91,500,{"date":1022,"open":890,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-14",17.89,17.844,-0.404,-2.21,300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":763,"volume":1034,"transactions":9,"vwap":1032},"2026-05-13",18.27,18.6,18.248,-0.724,1200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":794,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-12",19.030001,19.93,18.65,18.972,3.1,7300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-11",19.040001,19.16,18.31,18.402,-0.778,-4.06,15800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-08",19.83,20.38,19.18,-2.225,-10.39,11400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-07",21.19,21.825,20.61,21.405,0.385,1.83,3400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-06",21.595,22.13,21.02,-1.114,-5.03,2900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-05",22.49,23.08,22.030001,22.134,-1.584,-6.68,7400,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":475,"volume":871,"transactions":9,"vwap":1089},"2026-05-04",24.12,23.718,-0.441,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-01",23.92,24.535,24.159,-0.982,-3.91,6300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-30",25.24,25.98,25.141,0.461,1.87,2400,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":779,"volume":971,"transactions":9,"vwap":1111},"2026-04-29",24.65,25.049999,24.68,-0.09,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":748,"transactions":9,"vwap":1117},"2026-04-28",25.27,25.36,24.77,0.797,3.32,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":82,"volume":1125,"transactions":9,"vwap":1123},"2026-04-27",24.5,23.973,-0.727,1100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1034,"transactions":9,"vwap":1130},"2026-04-24",25.23,25.39,24.7,-0.957,-3.73,{"date":1134,"open":1135,"high":1136,"low":1115,"close":1137,"change":1138,"percent_change":659,"volume":176,"transactions":9,"vwap":1137},"2026-04-23",25.46,25.79,25.657,0.721,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-22",26.48,26.805,24.936,-2.571,-9.35,11700,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-21",26.84,27.675,27.507,0.55,2.04,7100,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-20",27.41,26.957,0.393,1.48,5700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":176,"transactions":9,"vwap":1165},"2026-04-17",26.37,26.564,26.363,-0.696,-2.55,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":388,"volume":176,"transactions":9,"vwap":1173},"2026-04-16",27.15,27.45,27.26,-0.01,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1034,"transactions":9,"vwap":1179},"2026-04-15",27.78,28.12,27.27,-1.442,-5.02,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":992,"transactions":9,"vwap":1185},"2026-04-14",30.41,28.712,-1.739,-5.71,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":909,"transactions":9,"vwap":1192},"2026-04-13",31.92,31.93,30.451,-0.888,-2.83,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-10",31.29,31.63,31.16,31.339,-0.793,-2.47,4500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-09",31.74,33.87,31.73,32.132,-0.926,-2.8,2700,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-08",32.251,33.057999,-2.455,-6.91,11200,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-07",36.84,35.513,-0.526,-1.46,5400,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":554,"volume":1233,"transactions":9,"vwap":1231},"2026-04-06",37.67,35.41,36.039001,-0.55,11000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":811,"transactions":9,"vwap":1238},"2026-04-02",38.46,39.19,36.589,-0.264,-0.72,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-01",37.12,36.35,36.853,-1.665,-4.32,8300,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-31",41.13,38.518,-3.493,-8.31,3700,{"date":1257,"open":1258,"high":25,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-30",39.33,37.94,42.011002,2.152,5.4,29900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1267,"change":1269,"percent_change":1270,"volume":909,"transactions":9,"vwap":1267},"2026-03-27",39.13,39.859,38.98,1.352,3.51,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1274,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1274},"2026-03-26",37.42,38.507,37.4,2.161,5.95,19000,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":877,"transactions":9,"vwap":1281},"2026-03-25",36.346,0.197,0.54,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":964,"transactions":9,"vwap":1288},"2026-03-24",35.64,36.165,36.149,0.843,2.39,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":901,"transactions":9,"vwap":1294},"2026-03-23",34.395,35.306,-0.424,-1.19,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-20",35.060001,35.76,34.945,35.73,1.631,4.78,4000,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1020,"transactions":9,"vwap":1310},"2026-03-19",35.225,34.060001,34.098999,-0.075,-0.22,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-18",33.155,34.174,0.962,2.9,800,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":651,"volume":1324,"transactions":9,"vwap":1322},"2026-03-17",33.212,-0.024,100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":971,"transactions":9,"vwap":1330},"2026-03-16",32.98,33.36,32.67,33.236,-0.774,-2.28,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":1338,"percent_change":1339,"volume":1305,"transactions":9,"vwap":1336},"2026-03-13",32.78,34.0099983,32.75,1.478,4.54,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1343,"change":1345,"percent_change":1346,"volume":1098,"transactions":9,"vwap":1343},"2026-03-12",32.36,32.532,32.049999,0.612,1.92,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1190,"change":1351,"percent_change":1352,"volume":1248,"transactions":9,"vwap":1190},"2026-03-11",31.52,32.0099983,-0.107,-0.33,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":938,"transactions":9,"vwap":1355},"2026-03-10",32.027,0.457,1.45,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":877,"transactions":9,"vwap":1361},"2026-03-09",31.68,31.57,-0.967,-2.97,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1367,"change":1369,"percent_change":1370,"volume":176,"transactions":9,"vwap":1367},"2026-03-06",32.09,32.537,32.029999,0.329,1.02,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":554,"volume":1319,"transactions":9,"vwap":1376},"2026-03-05",32.19,32.355,32.17,32.208,-0.491,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":964,"transactions":9,"vwap":1382},"2026-03-04",33.93,32.25,32.699,-0.908,-2.7,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-03",34.32,33.54,33.607,0.172,0.51,2000,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-02",34.305,33.435,-1.475,-4.23,3100,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":748,"transactions":9,"vwap":1403},"2026-02-27",34.15,34.91,1.461,4.37,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":1319,"transactions":9,"vwap":1410},"2026-02-26",33.21,33.735,33.449,1.18,3.66,{"date":1414,"open":1415,"high":1415,"low":1373,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-25",32.492,32.269,-1.42,-4.22,2800,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-24",34.42,33.689,-0.358,-1.05,17200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-23",33.99,34.23,33.86,34.047001,0.714,2.14,1900,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1020,"transactions":9,"vwap":1439},"2026-02-20",33.16,33.333,-0.301,-0.89,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":909,"transactions":9,"vwap":1446},"2026-02-19",33.11,33.841,33.634,0.39,1.17,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-18",33.19,33.608,32.71,33.244,-0.766,-2.25,2200,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1336,"change":1462,"percent_change":1463,"volume":992,"transactions":9,"vwap":1336},"2026-02-17",35.66,33.682,-0.902,-2.58,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1467,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1467},"2026-02-13",34.52,34.912,34.48,0.825,2.42,3200,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-12",32.15,34.087002,2.013,6.28,1600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1125,"transactions":9,"vwap":1484},"2026-02-11",32,32.41,31.97,32.074001,0.216,0.68,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":992,"transactions":9,"vwap":1490},"2026-02-10",30.82,31.858,0.614,1.97,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-09",32.4,30.71,31.244,-1.493,-4.56,9600,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":865,"transactions":9,"vwap":1504},"2026-02-06",34.77,32.737,-3.203,-8.91,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-05",34.328,36.19,33.75,35.94,1.679,4.9,9400,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":870,"volume":1522,"transactions":9,"vwap":1520},"2026-02-04",32.79,35.34,34.261,1.856,15700,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":1027,"transactions":9,"vwap":1526},"2026-02-03",32.8,32.405,0.443,1.39,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1532,"change":1534,"percent_change":240,"volume":1020,"transactions":9,"vwap":1532},"2026-02-02",31.71,31.962,31.67,-0.08,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1105,"volume":1005,"transactions":9,"vwap":1540},"2026-01-30",31.65,32.080002,31.25,32.042,0.588,{"date":1543,"open":1526,"high":1526,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":901,"transactions":9,"vwap":1544},"2026-01-29",31.454,1.703,5.72,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1324,"transactions":9,"vwap":1549},"2026-01-28",29.751,0.356,1.21,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":1324,"transactions":9,"vwap":1554},"2026-01-27",29.395,-0.684,-2.27,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1324,"transactions":9,"vwap":1560},"2026-01-26",29.85,30.079,-0.366,-1.2,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1324,"transactions":9,"vwap":1565},"2026-01-23",30.445,-0.732,-2.35,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1571,"change":1573,"percent_change":694,"volume":176,"transactions":9,"vwap":1571},"2026-01-22",31,31.177,30.94,-0.273,{"date":1575,"open":1576,"high":1344,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":871,"transactions":9,"vwap":1577},"2026-01-21",31.95,31.45,0.202,0.65,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":938,"transactions":9,"vwap":1583},"2026-01-20",30.59,31.248,1.948,6.65,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":877,"transactions":9,"vwap":1589},"2026-01-16",29.09,29.3,0.205,0.7,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":1324,"transactions":9,"vwap":1594},"2026-01-15",29.094999,-0.111,-0.38,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1020,"transactions":9,"vwap":1600},"2026-01-14",29.665,29.206,0.943,3.34,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":568,"volume":1027,"transactions":9,"vwap":1605},"2026-01-13",28.263,0.091,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":748,"transactions":9,"vwap":1611},"2026-01-12",28.07,28.215,28.172,-0.332,-1.16,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1324,"transactions":9,"vwap":1616},"2026-01-09",28.504,-0.384,-1.33,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1324,"transactions":9,"vwap":1621},"2026-01-08",28.888,1.022,3.67,{"date":1625,"open":1172,"high":1626,"low":1172,"close":1626,"change":1627,"percent_change":747,"volume":1027,"transactions":9,"vwap":1626},"2026-01-07",27.866,-0.238,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1425,"volume":1324,"transactions":9,"vwap":1630},"2026-01-06",28.104,-0.297,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1636,"percent_change":209,"volume":1125,"transactions":9,"vwap":1635},"2026-01-05",28.16,28.401,-0.057,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1457,"transactions":9,"vwap":1640},"2026-01-02",27.598,28.458,0.841,3.05,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1646,"change":1648,"percent_change":1649,"volume":1478,"transactions":9,"vwap":1646},"2025-12-31",27.31,27.617,27.25,0.483,1.78,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":1655,"percent_change":1656,"volume":877,"transactions":9,"vwap":1653},"2025-12-30",26.985,27.134,26.92,0.206,0.77,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1105,"volume":1419,"transactions":9,"vwap":1662},"2025-12-29",27.02,27.11,26.82,26.928,0.495,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":281,"volume":1324,"transactions":9,"vwap":1667},"2025-12-26",26.9,26.433,0.188,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":1312,"volume":1324,"transactions":9,"vwap":1672},"2025-12-24",26.243,26.245,-0.058,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":871,"transactions":9,"vwap":1678},"2025-12-23",26.395,26.41,26.303,-0.812,-2.99,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":901,"transactions":9,"vwap":1685},"2025-12-22",27.040001,27.21,27.115,-0.17,-0.62,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":871,"transactions":9,"vwap":1691},"2025-12-19",28.91,27.285,-1.336,-4.67,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1700,"volume":1106,"transactions":9,"vwap":1698},"2025-12-18",28.62,29.01,28.621,-0.629,-2.15,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1125,"transactions":9,"vwap":1704},"2025-12-17",28.39,29.25,1.525,5.5,{"date":1708,"open":1634,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1471,"transactions":9,"vwap":1710},"2025-12-16",28.24,27.725,-0.405,-1.44,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1623,"volume":1154,"transactions":9,"vwap":1717},"2025-12-15",27.73,28.2,28.13,0.996,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1653,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1653},"2025-12-12",26.53,27.18,26.514,1.999,7.95,6200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1419,"transactions":9,"vwap":1732},"2025-12-11",26.059999,26.11,25.034,25.135,1.051,4.36,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-10",24.3,24.73,24.084,-0.033,-0.14,2500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":96,"volume":1125,"transactions":9,"vwap":1747},"2025-12-09",24.28,24.33,24.117,-0.181,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":748,"transactions":9,"vwap":1754},"2025-12-08",24.39,24.47,24.1,24.298,-0.621,-2.49,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":1125,"transactions":9,"vwap":1761},"2025-12-05",24.75,24.94,24.919,-0.261,-1.04,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":909,"transactions":9,"vwap":1767},"2025-12-04",25.5,25.18,-0.285,-1.12,{"date":1771,"open":1129,"high":1772,"low":1773,"close":1772,"change":1774,"percent_change":175,"volume":1034,"transactions":9,"vwap":1772},"2025-12-03",25.465,25.09,0.252,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":1781,"volume":909,"transactions":9,"vwap":1778},"2025-12-02",24.881,25.213,24.63,-0.196,-0.77,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1324,"transactions":9,"vwap":1784},"2025-12-01",25.409,0.228,0.91,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1324,"transactions":9,"vwap":1789},"2025-11-28",25.181,0.062,0.25,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":871,"transactions":9,"vwap":1796},"2025-11-26",25.52,25.01,25.119,-0.981,-3.76,{"date":1800,"open":1164,"high":1801,"low":1802,"close":1802,"change":341,"percent_change":117,"volume":1076,"transactions":9,"vwap":1802},"2025-11-25",27.1,26.1,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1106,"transactions":9,"vwap":1807},"2025-11-24",27.22,27.53,26.02,-1.889,-6.77,{"date":1811,"open":705,"high":1812,"low":705,"close":1813,"change":1814,"percent_change":1815,"volume":1471,"transactions":9,"vwap":1813},"2025-11-21",28.01,27.909,2.179,8.47,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":779,"volume":1471,"transactions":9,"vwap":1819},"2025-11-20",24.19,25.73,-0.094,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":894,"transactions":9,"vwap":1825},"2025-11-19",26.22,25.28,25.824,-0.757,-2.85,{"date":1829,"open":1830,"high":1683,"low":1831,"close":1832,"change":359,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-18",26.14,25.955,26.581,2.03,2300,{"date":1836,"open":1837,"high":1677,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-17",25.53,25.48,26.051001,0.617,2.43,5000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1700,"volume":1726,"transactions":9,"vwap":1848},"2025-11-14",27.28,28.71,25.247,25.434,-0.56,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":811,"transactions":9,"vwap":1855},"2025-11-13",25.4,26.143,24.455,25.994,1.263,5.11,{"date":1859,"open":1779,"high":1860,"low":1779,"close":1861,"change":1862,"percent_change":107,"volume":1863,"transactions":9,"vwap":1861},"2025-11-12",24.96,24.731,0.218,2600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1160,"volume":1871,"transactions":9,"vwap":1869},"2025-11-11",24.45,24.9,24.43,24.513,0.358,5300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1255,"transactions":9,"vwap":1877},"2025-11-10",24.18,24.37,23.99,24.155,-1.228,-4.84,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1884,"change":1527,"percent_change":1649,"volume":1885,"transactions":9,"vwap":1884},"2025-11-07",25.755,26.28,25.383,10800,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1760,"change":1890,"percent_change":1891,"volume":871,"transactions":9,"vwap":1760},"2025-11-06",24.545,24.98,0.913,3.8,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1895},"2025-11-05",23.71,24.027,23.58,0.014,0.06,10500,{"date":1901,"open":1130,"high":1130,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1435,"transactions":9,"vwap":1903},"2025-11-04",23.4,24.013,0.946,4.1,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1791,"percent_change":1909,"volume":1324,"transactions":9,"vwap":1908},"2025-11-03",23.066999,1.1,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":1915,"percent_change":1916,"volume":748,"transactions":9,"vwap":1913},"2025-10-31",22.65,22.817,21.030001,0.184,0.81,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":964,"transactions":9,"vwap":1922},"2025-10-30",22.752,22.772,22.56,22.633,1.007,4.66,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1125,"transactions":9,"vwap":1930},"2025-10-29",21.7,21.73,21.59,21.626,-0.41,-1.86,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1324,"transactions":9,"vwap":1935},"2025-10-28",22.035999,-0.921,-4.01,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":938,"transactions":9,"vwap":1941},"2025-10-27",23.2,22.957,-0.784,-3.3,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1324,"transactions":9,"vwap":1946},"2025-10-24",23.741,-0.776,-3.17,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":938,"transactions":9,"vwap":1952},"2025-10-23",24.51,24.517,-0.488,-1.95,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":938,"transactions":9,"vwap":1958},"2025-10-22",25.29,25.0049992,0.371,1.51,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1324,"transactions":9,"vwap":1963},"2025-10-21",24.634,0.237,0.97,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":1027,"transactions":9,"vwap":1968},"2025-10-20",24.397,-0.015,-0.06,{"date":1972,"open":1779,"high":1779,"low":1973,"close":1973,"change":1974,"percent_change":250,"volume":176,"transactions":9,"vwap":1973},"2025-10-17",24.412,0.444,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":176,"transactions":9,"vwap":1978},"2025-10-16",23.84,23.968,-0.452,-1.85,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":1324,"transactions":9,"vwap":1983},"2025-10-15",24.42,-0.274,-1.11,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1405,"volume":1324,"transactions":9,"vwap":1988},"2025-10-14",24.694,1.035,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1863,"transactions":9,"vwap":1994},"2025-10-13",24.52,23.57,23.659,-1.837,-7.21,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":1545,"percent_change":2000,"volume":877,"transactions":9,"vwap":1999},"2025-10-10",25.496,7.16,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":1324,"transactions":9,"vwap":2003},"2025-10-09",23.793,-0.201,-0.84,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":320,"volume":1324,"transactions":9,"vwap":2008},"2025-10-08",23.994,-0.672,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":1357,"volume":1324,"transactions":9,"vwap":2012},"2025-10-07",24.666,0.352,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":329,"volume":1324,"transactions":9,"vwap":2016},"2025-10-06",24.314,-0.168,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":168,"percent_change":2021,"volume":1324,"transactions":9,"vwap":2020},"2025-10-03",24.482,0.49,{"date":2023,"open":1866,"high":1866,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":938,"transactions":9,"vwap":2024},"2025-10-02",24.362,-0.1265,-0.52,{"date":181,"open":2028,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":1168,"volume":252,"transactions":9,"vwap":2029},25.13,24.4885,-0.6415]