[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TTXU":3,"homepage-market-summary":29,"stock-historical-TTXU":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TTXU","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 Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3926,0.14516,"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":21,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.97,38.19,38.32,36.815,38.835,-1.865,-4.8,4038.904117,13.22,9827.296450378486,92.7,257,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":21,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},9737,2502367.409045,45,"2025-10-01",[182,185,193,203,213,223,233,243,253,264,273,282,293,303,314,325,336,347,357,368,378,387,397,408,419,429,438,447,456,466,475,483,493,502,512,523,533,544,554,564,574,584,593,602,611,621,630,640,651,662,673,682,693,703,713,722,733,744,752,762,772,783,793,802,809,818,827,835,843,851,860,867,874,882,889,897,905,913,921,927,934,942,950,956,964,972,980,988,996,1004,1013,1021,1029,1038,1043,1051,1059,1068,1076,1083,1090,1097,1104,1113,1121,1129,1136,1145,1153,1160,1167,1174,1182,1189,1198,1205,1212,1220,1228,1236,1244,1252,1260,1268,1275,1282,1289,1297,1305,1313,1321,1329,1336,1343,1350,1358,1364,1373,1380,1388,1396,1403,1409,1417,1425,1433,1441,1448,1454,1461,1469,1477,1485,1493,1501,1510,1517,1524,1530,1536,1544,1551,1559,1566,1573,1580,1587,1595,1601,1605,1612,1619,1627,1634,1643,1650,1658,1665,1672,1681,1686,1694,1702,1709,1717,1724,1733,1739,1747,1754,1760,1767,1772,1778,1784,1790,1796,1802,1810,1815,1821,1827,1833,1837,1842,1848,1855,1862,1868,1875,1884,1891,1898,1905,1914,1921,1927,1934,1941,1948,1955,1964,1972,1978,1986,1993,2000,2007,2015,2023,2031,2039,2046,2055,2063,2070,2077,2085,2094,2100,2107,2114,2121,2127,2132,2139,2148,2156,2165,2174,2181,2187,2196,2202,2208,2215,2222],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},129,37.4894,{"date":186,"open":187,"high":21,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",37.9,0.6245,1.63,13699.8663,116,38.1111,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",38.44,38.69,38.2105,0.5063,1.34,1849.9253,107,38.6284,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",37.46,37.91,37.7042,0.6226,1.68,2876.009747,103,37.6287,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":211,"vwap":222},"2026-10-02",37.139,37.5,37.05,37.0816,0.5831,1.6,5217.273369,37.1793,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",36.02,36.4985,35.62,0.1485,0.41,6708.0004,111,35.9926,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",36.71,37.145,36.35,0.2114,0.58,7713.711284,81,36.4624,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",36.45,36.69,36.1386,-0.1483,-0.41,5406.1285,74,36.5114,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",37,37.1,35.9,36.2869,-0.6327,-1.71,5764.3221,95,36.5685,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",36.25,36.9196,0.9159,2.54,17711.92047,105,36.769,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",35.74,36.0037,-0.2066,-0.57,784.221,59,35.6806,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",36.5,36.55,36.18,36.2103,-1.0209,-2.74,1963.6825,73,36.4102,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",36.74,37.2312,36.64,0.7504,2.06,1593.5225,79,36.9369,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",35.69,36.51,35.535,36.4808,1.2807,3.64,3076.7815,60,36.0824,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",34.81,35.21,34.6,35.2001,0.8353,2.43,2968.9594,54,34.8894,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",34.15,34.43,34.1499,34.3648,1.7048,5.22,1556.2564,51,34.265,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",32.84,32.99,32.43,32.66,-0.0274,-0.08,15613.2098,96,32.6576,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",33.14,32.595,32.6874,-0.4783,-1.44,2510.1218,61,33.0052,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",32.96,33.5,32.6,33.1657,-1.405,-4.06,9845.8469,115,33.0841,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",34.75,34.94,34.5707,0.3783,1.11,12138.6692,67,34.7606,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",34.04,34.1924,-0.5903,-1.7,1289.159,64,34.1164,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":334,"vwap":396},"2026-09-09",34.76,34.87,34.755,34.7827,0.0301,0.09,2232.1552,34.7988,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",35.2,35.345,34.73,34.7526,-0.6094,-1.72,16274.060813,120,35.1372,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",35.4,35.56,35.11,35.362,0.3025,0.86,4726.7802,89,35.307,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",34.35,35.0595,34.01,0.4996,1.45,17792.0422,123,34.3691,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",34.1,34.5599,0.5519,1.62,2326.4617,56,34.3207,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",34,34.008,-0.4585,-1.33,1100.1007,53,34.0394,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",34.005,34.4665,0.2091,0.61,5596.7502,76,34.1827,{"date":457,"open":401,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",34.995,34.13,34.2574,-0.2246,-0.65,4957.4859,114,34.6771,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",33.7,34.482,1.8761,5.75,3812.6987,83,33.9727,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":355,"vwap":482},"2026-08-26",32.38,32.6059,0.1101,0.34,4034.1127,32.4223,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",32.16,32.4958,32.09,0.5819,1.82,1979.0697,65,32.2758,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":241,"vwap":501},"2026-08-24",32.2,31.83,31.9139,-1.3017,-3.92,4365.2907,31.9877,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",33.66,32.89,33.2156,-0.0722,-0.22,4240.8263,98,33.4397,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",33.27,33.4,32.98,33.2878,0.3378,1.03,6129.4884,104,33.3158,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",34.71,32.67,32.95,-0.506,-1.51,19014.9164,109,33.1039,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",33.84,33.96,33.22,33.456,-1.5582,-4.45,10145.5424,112,33.6689,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",35.3567,35.655,35.0142,0.0671,0.19,2109.7048,68,35.4369,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",35.8743,34.7,34.9471,-0.5887,-1.66,4642.0818,128,35.2577,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",35.7,36,35.5358,0.9158,2.65,7536.5088,138,35.7625,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",34.8104,35.1701,34.62,0.5143,1.51,6330.812004,146,34.9625,{"date":585,"open":431,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":191,"vwap":592},"2026-08-11",34.31,33.825,34.1057,-0.386,-1.12,4420.7878,34.1103,{"date":594,"open":423,"high":595,"low":423,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",35.22,34.4917,-0.8283,-2.35,7553.0148,150,34.8184,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":135,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",35.42,34.74,35.32,1.7,9215.0863,142,35.0533,{"date":612,"open":613,"high":614,"low":615,"close":401,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",34.08,35.3,34.05,0.0762,0.22,17318.477,233,34.789,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":525},"2026-08-05",34.37,35.05,34.6538,0.559,1.64,17848.617,268,{"date":631,"open":526,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",34.3407,32.64,34.0948,2.4556,7.76,6953.2171,198,33.2662,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",30.24,31.715,30.11,31.6392,0.9192,2.99,6551.8671,195,30.5631,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",31.42,31.6,29.84,30.72,-0.8836,-2.8,11263.5411,206,31.2208,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",29.78,31.8,29.73,31.6036,3.8468,13.86,13211.052558,220,30.7475,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",29.7,27.7568,-1.807,-6.11,6961.0639,169,28.9701,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",29.63,29.88,28.83,29.5638,-0.7671,-2.53,14463.2289,229,29.3227,{"date":694,"open":695,"high":696,"low":664,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",31.56,31.59,30.3309,-0.5491,-1.78,8042.9139,184,31.2249,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":289,"volume":710,"transactions":711,"vwap":712},"2026-07-24",31.35,31.7401,30.79,30.88,-0.87,5719.5499,125,31.1609,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":157,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",30,32.3,31.75,-1.31,8158.093578,188,31.7056,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",31.41,32.245,31.29,32.17,0.1388,0.43,6567.4889,135,31.5661,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",31.38,32.05,31.1401,32.0312,1.9412,6.45,8547.747,210,31.5764,{"date":745,"open":746,"high":708,"low":747,"close":747,"change":748,"percent_change":718,"volume":749,"transactions":750,"vwap":751},"2026-07-20",30.55,30.09,-0.4,8646.827138,171,30.4682,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":609,"vwap":761},"2026-07-17",29.18,30.62,28.57,30.49,0.0876,0.29,10322.9011,29.4696,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":364,"volume":769,"transactions":770,"vwap":771},"2026-07-16",30.87,30.97,30.07836,30.4024,-1.2876,11954.4814,119,30.5889,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-15",31.91,32.01,30.8,31.69,-0.052,-0.16,16850.600367,175,31.5372,{"date":784,"open":785,"high":774,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-14",31.49,30.89,31.742,1.072,3.5,8973.2114,170,31.4016,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":65,"percent_change":799,"volume":800,"transactions":750,"vwap":801},"2026-07-13",31.14,31.22,30.59,30.67,-4.07,15834.2596,31.0372,{"date":803,"open":804,"high":487,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",31.24,31.97,0.21,0.66,24800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",31.45,31.89,30.86,31.76,1.042,3.39,12200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",29.39,30.85,29.35,30.718,1.118,3.78,10200,{"date":828,"open":820,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",29.86,28.97,29.6,-0.68,-2.25,13000,{"date":836,"open":837,"high":707,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",30.31,30.22,30.28,0.737,2.49,15800,{"date":844,"open":644,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",31.16,29.24,29.543,-0.641,-2.12,10700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",30.41,30.74,30.18,30.184,-1.416,-4.48,8300,{"date":861,"open":862,"high":814,"low":863,"close":654,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":654},"2026-06-30",30.84,30.52,1.02,3.34,11700,{"date":868,"open":786,"high":786,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",28.7,30.58,0.53,1.76,14300,{"date":875,"open":829,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",31.084999,29.77,30.049999,-0.71,-2.31,8200,{"date":883,"open":340,"high":884,"low":885,"close":886,"change":887,"percent_change":841,"volume":888,"transactions":9,"vwap":886},"2026-06-25",32.5,30.255,30.76,0.746,30400,{"date":890,"open":726,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",32.97,29.48,30.014,-0.936,-3.02,13400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":94,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-23",31.09,32.12,30.47,30.95,-8.32,17900,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",34.725,33.71,33.76,-0.175,-0.52,21700,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",31.98,34.036999,33.935,3.475,11.41,8900,{"date":922,"open":695,"high":485,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",30.46,-0.24,-0.78,11900,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-16",32.72,30.7,-2.27,-6.89,12600,{"date":935,"open":936,"high":937,"low":938,"close":891,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":891},"2026-06-15",32.105,33,31.92,3.36,11.35,22200,{"date":943,"open":892,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",30.14,29.15,29.61,-0.63,-2.08,9600,{"date":951,"open":952,"high":642,"low":953,"close":642,"change":954,"percent_change":955,"volume":850,"transactions":9,"vwap":642},"2026-06-11",27.98,27.56,2.64,9.57,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",28.36,29.32,27.6,-1.87,-6.35,16400,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",31.52,26.83,29.47,-0.96,-3.15,70500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":826,"transactions":9,"vwap":977},"2026-06-08",30.77,31.02,30.059999,30.43,1.421,4.9,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-05",32.76,29,29.0090008,-4.946,-14.57,30500,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",35.27,33.064999,33.955,-3.175,-8.55,48300,{"date":997,"open":998,"high":999,"low":284,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-03",38.48,38.54,37.13,-1.1,-2.88,24000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-02",37.89,38.6,36.88,38.23,1.532,4.17,35800,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-01",35.77,37.080002,36.698,2.478,7.24,33500,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",33.32,34.495,34.22,2.065,6.42,27600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",31.645,32.565,31.475,32.155,0.51,1.61,9700,{"date":1039,"open":1040,"high":1040,"low":708,"close":1031,"change":1041,"percent_change":489,"volume":1042,"transactions":9,"vwap":1031},"2026-05-27",32.11,0.565,9200,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",27.94,31.44,31.08,3.083,11.01,16000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":969,"volume":1058,"transactions":9,"vwap":1056},"2026-05-22",28.29,28.5,27.82,27.997,-0.272,12000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-21",28.059999,28.6,27.92,28.269,0.442,1.59,3000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1071},"2026-05-20",27.38,27.827,27.21,1.037,3.87,2900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":229,"volume":920,"transactions":9,"vwap":1081},"2026-05-19",26.89,27.39,25.87,26.79,0.11,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":65,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-18",28.59,25.98,26.68,-4.65,9800,{"date":1091,"open":1054,"high":1092,"low":1093,"close":952,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":952},"2026-05-15",28.99,27.9,-1.65,-5.57,10900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":684,"change":1102,"percent_change":1103,"volume":926,"transactions":9,"vwap":684},"2026-05-14",29.08,30.1,29.059999,0.549,1.89,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-13",29.030001,29.23,28.3,29.080999,1.08,3.86,7900,{"date":1114,"open":1115,"high":1062,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-12",28.41,26.49,28.00099945,-0.896,-3.1,28800,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-11",28.22,29.17,28.897,1.127,4.06,10000,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":842,"transactions":9,"vwap":1133},"2026-05-08",25.69,27.79,27.77,2.628,10.45,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-07",25.5,26.285,25,25.142,-0.418,-1.64,4700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1148},"2026-05-06",24.9,25.56,24.58,1.185,4.86,7000,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1010,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-05",23.84,24.54,24.375,6.71,4900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":229,"percent_change":1166,"volume":920,"transactions":9,"vwap":1165},"2026-05-04",22.8,23.15,22.685,22.843,1.83,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1067,"transactions":9,"vwap":1171},"2026-05-01",21.75,22.68,22.433,0.852,3.95,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":589,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-30",21.46,21.64,21.16,21.581,-1.76,3600,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1075,"transactions":9,"vwap":1186},"2026-04-29",22.049999,21.73,21.967,0.058,0.26,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-28",21.76,22.08,21.31,21.909,-0.754,-3.33,5300,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-27",21,22.663,0.651,2.96,15300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":825,"volume":1211,"transactions":9,"vwap":1208},"2026-04-24",21.69,22.011999,21.25,0.802,3400,{"date":1213,"open":1214,"high":1191,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-23",21.52,21.09,21.21,-0.634,-2.9,4300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1223},"2026-04-22",20.73,21.844,20.645,1.633,8.08,34000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-21",20.4,20.44,20.211,-0.093,-0.46,2400,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-20",20.54,20.164,20.304,-0.332,-1.61,3700,{"date":1245,"open":1246,"high":1247,"low":1238,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-17",20.63,20.78,20.636,0.525,2.61,13500,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-16",19.505,20.23,20.111,0.081,0.4,7700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1263},"2026-04-15",19.61,20.030001,19.46,0.871,4.55,9500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":788,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-14",18.43,19.159,18.4,5.93,5900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":1281,"volume":1144,"transactions":9,"vwap":1278},"2026-04-13",17.46,18.087,17.28,0.491,2.79,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1159,"transactions":9,"vwap":1286},"2026-04-10",17.4,17.795,17.596,0.431,2.51,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1292},"2026-04-09",16.7,17.165,16.585,0.463,2.77,3100,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-08",16.95,16.63,16.702,1.652,10.98,3200,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-07",15,15.68,15.05,-0.338,-2.2,2600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1267,"transactions":9,"vwap":1318},"2026-04-06",15.34,15.45,15.11,15.388,-0.362,-2.3,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1324},"2026-04-02",14.23,15.75,14.12,0.7,4.65,5400,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1309,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1309},"2026-04-01",14.8,15.27,0.63,4.37,5000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":140,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-31",13.77,14.42,13.66,5.03,7300,{"date":1344,"open":1345,"high":1345,"low":25,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-30",13.88,13.73,-0.328,-2.33,6600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1319,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-27",14.52,14.525,14,14.058,-2.51,7100,{"date":1359,"open":1360,"high":1361,"low":1339,"close":1339,"change":1362,"percent_change":80,"volume":1363,"transactions":9,"vwap":1339},"2026-03-26",15.17,15.2,-1.084,12700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-25",15.55,15.79,15.37,15.504,-0.856,-5.23,27300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":116,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-24",15.89,16.36,15.49,1.93,4400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1110,"volume":1387,"transactions":9,"vwap":1385},"2026-03-23",16.53,16.57,15.9,16.049999,0.172,13900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-20",16.37,16.39,15.878,-0.807,-4.84,11400,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-19",16.22,16.685,0.039,0.23,3300,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1002,"volume":1408,"transactions":9,"vwap":1406},"2026-03-18",17.09,16.646,-0.494,1300,{"date":1410,"open":1411,"high":1279,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-17",17.19,17.07,17.14,0.013,0.08,2300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1357,"transactions":9,"vwap":1422},"2026-03-16",17.12,17.42,17.049999,17.127,0.385,2.3,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1075,"transactions":9,"vwap":1430},"2026-03-13",17.54,17.61,16.74,16.742,-0.789,-4.5,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-12",17.76,17.48,17.531,-0.359,-2.01,1600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":480,"volume":1357,"transactions":9,"vwap":1446},"2026-03-11",18,18.049999,17.71,17.89,0.06,{"date":1449,"open":1450,"high":1450,"low":1435,"close":1451,"change":1452,"percent_change":1453,"volume":1296,"transactions":9,"vwap":1451},"2026-03-10",18.15,17.83,-0.25,-1.38,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1457,"change":1459,"percent_change":1460,"volume":1296,"transactions":9,"vwap":1457},"2026-03-09",17.35,18.08,17.3,0.54,3.08,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1427,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1427},"2026-03-06",17.5,17.95,17.39,-0.18,-1.02,4100,{"date":1470,"open":1428,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-05",17.86,17.27,17.72,0.27,1.55,12500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1349,"transactions":9,"vwap":1482},"2026-03-04",17.059999,17.653,16.92,17.45,0.479,2.82,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":904,"transactions":9,"vwap":1490},"2026-03-03",16.589,17.13,16.305,16.971,-0.106,-0.62,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-02",16.35,17.47,17.077,0.677,4.13,30000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-27",16.49,16.79,16.363,16.4,-0.722,-4.22,14000,{"date":1511,"open":1512,"high":1512,"low":1429,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-26",17.7,17.122,-0.645,-3.63,19100,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1235,"transactions":9,"vwap":1521},"2026-02-25",17.33,17.9,17.767,0.717,4.21,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1421,"change":1082,"percent_change":1529,"volume":1128,"transactions":9,"vwap":1421},"2026-02-24",16.76,17.1,16.55,0.65,{"date":1531,"open":1488,"high":1488,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1328,"transactions":9,"vwap":1533},"2026-02-23",16.82,16.94,-0.291,-1.69,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":933,"transactions":9,"vwap":1541},"2026-02-20",16.77,17.41,16.67,17.231,0.169,0.99,{"date":1545,"open":1412,"high":1284,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-19",16.93,17.062,-0.206,-1.19,20700,{"date":1552,"open":1553,"high":1554,"low":1412,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-18",17.11,17.65,17.268,0.358,2.12,10800,{"date":1560,"open":1561,"high":1527,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-17",16.14,16.91,0.453,2.75,10500,{"date":1567,"open":1540,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-13",16.9,16.457,-0.233,-1.4,12400,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-12",18.040001,16.69,-1.291,-7.18,6300,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":873,"transactions":9,"vwap":1584},"2026-02-11",18.37,17.64,17.981,-0.12,-0.66,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-10",18.96,18.1,18.101,-0.339,-1.84,5100,{"date":1596,"open":1444,"high":1597,"low":1444,"close":1598,"change":1599,"percent_change":1327,"volume":1600,"transactions":9,"vwap":1598},"2026-02-09",18.8,18.44,0.82,8700,{"date":1602,"open":1405,"high":1554,"low":1568,"close":1603,"change":978,"percent_change":1604,"volume":963,"transactions":9,"vwap":1603},"2026-02-06",17.62,8.77,{"date":1606,"open":1607,"high":1538,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1274,"transactions":9,"vwap":1609},"2026-02-05",16.42,16.18,16.199,-0.831,-4.88,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1037,"transactions":9,"vwap":1616},"2026-02-04",17.94,16.46,17.030001,-1.021,-5.66,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1622},"2026-02-03",18.02,18.051001,17.66,-0.267,-1.46,1700,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1082,"volume":1633,"transactions":9,"vwap":1631},"2026-02-02",18.19,18.59,18.318,0.02,800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-30",18.51,18.54,18.18,18.298,-0.312,-1.68,9300,{"date":1644,"open":1645,"high":1645,"low":1445,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-29",19.45,18.61,-1.121,-5.68,27000,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-28",20.25,19.66,19.731,-0.889,-4.31,5200,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-27",19.87,20.62,1.097,5.62,6000,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":1296,"transactions":9,"vwap":1669},"2026-01-26",19.31,19.725,19.523,0.235,1.22,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-23",18.84,19.351,18.78,19.288,0.45,2.39,4200,{"date":1682,"open":1683,"high":1683,"low":1676,"close":1684,"change":1685,"percent_change":106,"volume":1144,"transactions":9,"vwap":1684},"2026-01-22",19.19,18.838,0.166,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-21",19,18.25,18.672,-0.838,-4.3,6200,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-20",19.78,18.79,19.51,-0.611,-3.04,14900,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1468,"transactions":9,"vwap":1706},"2026-01-16",20.3,20.040001,20.121,-0.13,-0.64,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-15",20.68,20.75,20.251,0.041,0.2,1900,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":970,"volume":1723,"transactions":9,"vwap":1721},"2026-01-14",20.55,19.79,20.21,-0.657,10600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-13",20.8,21.049999,20.626,20.867,-0.067,-0.32,2100,{"date":1734,"open":1661,"high":1215,"low":1661,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-12",20.934,0.354,1.72,4500,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-09",20.45,20.802,20.58,0.17,0.83,23900,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1159,"transactions":9,"vwap":1751},"2026-01-08",20.7,20.135,20.41,-0.775,-3.66,{"date":1755,"open":1200,"high":1756,"low":1200,"close":1757,"change":1758,"percent_change":415,"volume":1759,"transactions":9,"vwap":1757},"2026-01-07",21.71,21.185,0.181,4600,{"date":1761,"open":1762,"high":1727,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-06",20.849,21.0039997,0.204,0.98,8600,{"date":1768,"open":1216,"high":1216,"low":1769,"close":1726,"change":1770,"percent_change":1771,"volume":1579,"transactions":9,"vwap":1726},"2026-01-05",20.688,0.063,0.3,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":1708,"percent_change":1777,"volume":1274,"transactions":9,"vwap":1776},"2026-01-02",21.82,21.92,20.737,-2.99,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1180,"volume":1312,"transactions":9,"vwap":1782},"2025-12-31",21.651,21.67,21.377,-0.382,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":95,"volume":1159,"transactions":9,"vwap":1788},"2025-12-30",21.85,21.95,21.759,-0.163,{"date":1791,"open":1192,"high":1192,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1579,"transactions":9,"vwap":1793},"2025-12-29",21.78,21.922,-0.415,-1.86,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":1789,"percent_change":1801,"volume":1626,"transactions":9,"vwap":1800},"2025-12-26",22.42,22.58,22.337,-0.72,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-24",22.39,22.55,22.5,0.085,0.38,1800,{"date":1811,"open":1775,"high":1812,"low":1775,"close":1812,"change":1813,"percent_change":1814,"volume":1579,"transactions":9,"vwap":1812},"2025-12-23",22.415,0.419,1.9,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":871,"volume":1075,"transactions":9,"vwap":1819},"2025-12-22",22.12,21.94,21.996,0.116,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":175,"transactions":9,"vwap":1824},"2025-12-19",21.65,21.88,1.003,4.8,{"date":1828,"open":1712,"high":1727,"low":1661,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-18",20.877,0.627,3.1,1200,{"date":1834,"open":1835,"high":1835,"low":1652,"close":1652,"change":65,"percent_change":1836,"volume":1572,"transactions":9,"vwap":1652},"2025-12-17",21.39,-6.03,{"date":1838,"open":1839,"high":1177,"low":1840,"close":1841,"change":1401,"percent_change":1110,"volume":1342,"transactions":9,"vwap":1841},"2025-12-16",21.51,21.1,21.55,{"date":1843,"open":1844,"high":1844,"low":1209,"close":1845,"change":1846,"percent_change":1847,"volume":920,"transactions":9,"vwap":1845},"2025-12-15",22.1,21.32,-0.785,-3.55,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1197,"transactions":9,"vwap":1852},"2025-12-12",23.19,22.030001,22.105,-2.145,-8.85,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1858,"change":1860,"percent_change":1861,"volume":1067,"transactions":9,"vwap":1858},"2025-12-11",23.059999,24.25,23.046,-0.827,-3.3,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":1867,"percent_change":343,"volume":1626,"transactions":9,"vwap":1865},"2025-12-10",24.75,25.077,24.55,-0.021,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-09",24.86,25.098,0.192,0.77,2200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-08",24.77,25.08,24.72,24.906,0.607,2.5,1100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1110,"volume":1181,"transactions":9,"vwap":1889},"2025-12-05",24.38,24.43,24.054001,24.299,0.259,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1474,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-04",23.69,24.12,24.040001,1.14,3500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":1680,"transactions":9,"vwap":1902},"2025-12-03",23.87,23.89,23.77,-0.236,-0.98,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-02",24.4,24.616,23.959,24.0060005,0.189,0.79,1500,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":1920,"volume":1716,"transactions":9,"vwap":1918},"2025-12-01",23.691,23.914,23.817,-0.224,-0.93,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":1926,"percent_change":779,"volume":1626,"transactions":9,"vwap":1924},"2025-11-28",23.99,24.041,23.913,-0.039,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1172,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-26",23.65,24.22,24.08,3.67,11100,{"date":1935,"open":1936,"high":1937,"low":1844,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-25",22.64,23.228,-0.04,-0.17,6800,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-24",21.7,23.268,1.489,6.84,9900,{"date":1949,"open":1950,"high":1804,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1947,"transactions":9,"vwap":1952},"2025-11-21",21.985,21.22,21.779,-0.451,-2.03,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-20",24.73,24.96,22.18,22.23,-1.373,-5.82,34300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1304,"transactions":9,"vwap":1969},"2025-11-19",22.95,24.01,22.78,23.603,0.649,2.83,{"date":1973,"open":1850,"high":1974,"low":1804,"close":1975,"change":1976,"percent_change":1977,"volume":1349,"transactions":9,"vwap":1975},"2025-11-18",23.3,22.954,-0.495,-2.11,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-17",23,24.29,23.449,-0.431,-1.8,2700,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1556,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-14",21.74,24.26,23.88,1.52,11800,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1219,"transactions":9,"vwap":1997},"2025-11-13",24.46,23.35,23.522,-1.224,-4.95,{"date":2001,"open":1958,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":1243,"transactions":9,"vwap":2004},"2025-11-12",25.040001,24.504,24.746,-0.219,-0.88,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":1985,"transactions":9,"vwap":2012},"2025-11-11",24.99,25.149,24.66,24.965,-0.478,-1.88,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-10",26.57,24.88,25.443,1.286,5.32,18100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":1947,"transactions":9,"vwap":2028},"2025-11-07",23.97,24.2,23.24,24.157,-0.426,-1.73,{"date":2032,"open":2033,"high":2034,"low":1866,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-06",25.16,25.35,24.583,-0.963,-3.77,18200,{"date":2040,"open":1138,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":1509,"transactions":9,"vwap":2043},"2025-11-05",26.07,25.2,25.546,-0.005,-0.02,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-04",25.86,26.36,25.36,25.551,-1.095,-4.11,27700,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-03",27.7,26.55,26.646,-0.282,-1.05,24900,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":508,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-31",27.42,26.6,26.928,-0.81,13800,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":718,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-30",28.81,26.97,27.148,-4.6,17700,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-29",29.3,28.245,28.458,0.389,1.39,32900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-28",27.505,28.604,27.25,28.069,1.291,4.82,16600,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1281,"volume":1342,"transactions":9,"vwap":2098},"2025-10-27",27.040001,26.56,26.778,0.728,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":816,"volume":1197,"transactions":9,"vwap":2105},"2025-10-24",25.954,26.196,25.74,26.049999,0.855,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":2113,"volume":1296,"transactions":9,"vwap":2111},"2025-10-23",24.85,25.29,25.195,0.486,1.97,{"date":2115,"open":2009,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":1357,"transactions":9,"vwap":2118},"2025-10-22",25.24,24.34,24.709,-0.374,-1.49,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":969,"volume":1579,"transactions":9,"vwap":2125},"2025-10-21",25.31,24.98,25.083,-0.242,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2131,"change":1632,"percent_change":1415,"volume":1349,"transactions":9,"vwap":2131},"2025-10-20",25.45,25.7,25.325,{"date":2133,"open":2134,"high":2135,"low":1957,"close":2136,"change":37,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-17",25.13,25.37,25.305,-1.82,32500,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-16",25.81,26.18,25.47,25.775,0.472,1.87,17000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1896,"volume":2155,"transactions":9,"vwap":2153},"2025-10-15",25.65,26.034,25.28,25.303,0.285,16200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-14",24.71,25.57,24.49,25.018,-1.149,-4.39,15400,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-13",25.83,26.645,25.62,26.167,1.685,6.88,13100,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-10",26.77,24.482,-1.792,-6.82,6900,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":617,"percent_change":2186,"volume":1468,"transactions":9,"vwap":2185},"2025-10-09",26.14,26.48,26.274,0.84,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-08",25.879,26.062,25.679,26.054001,0.696,2.74,5800,{"date":2197,"open":2198,"high":2199,"low":2018,"close":2200,"change":2201,"percent_change":101,"volume":1738,"transactions":9,"vwap":2200},"2025-10-07",25.68,25.73,25.358,-0.462,{"date":2203,"open":2204,"high":1080,"low":2205,"close":2206,"change":2207,"percent_change":519,"volume":1357,"transactions":9,"vwap":2206},"2025-10-06",25.67,25.129,25.82,0.264,{"date":2209,"open":2210,"high":2211,"low":1138,"close":2212,"change":2213,"percent_change":2214,"volume":1181,"transactions":9,"vwap":2212},"2025-10-03",25.71,26.030001,25.556,-0.131,-0.51,{"date":2216,"open":2141,"high":2048,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-02",25.58,25.687,0.1909,0.75,7200,{"date":180,"open":2033,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":199,"volume":2227,"transactions":9,"vwap":2225},26.28,25.1587,25.4961,0.3361,7516]