[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TXXS":3,"homepage-market-summary":30,"stock-historical-TXXS":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TXXS","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},"21Shares 2x Long Sui ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7945,0.66,"Monthly",{"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},36.7799,41.26,41.55,34.39,42.7473,-5.9674,-13.96,20417.752837,307,17.7481,6279.457395504717,6.6,212,{"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},6279,1331244.967847,-85.03,"2025-12-04",[183,186,196,207,218,229,240,251,260,271,282,291,301,311,322,333,343,353,364,374,385,396,406,417,428,438,448,459,470,480,491,502,512,523,533,544,553,562,573,583,590,599,609,620,631,641,651,661,671,682,692,703,713,724,733,743,752,761,771,780,789,800,810,820,828,835,843,852,861,870,877,885,893,901,907,915,922,929,937,946,953,961,968,974,982,989,996,1003,1011,1019,1028,1037,1046,1055,1063,1072,1081,1089,1097,1106,1114,1122,1131,1140,1148,1157,1166,1174,1182,1188,1196,1205,1213,1220,1227,1235,1242,1250,1258,1266,1275,1281,1290,1297,1303,1310,1316,1325,1331,1339,1345,1352,1358,1365,1369,1378,1385,1393,1400,1408,1415,1423,1431,1438,1446,1453,1461,1468,1477,1485,1491,1499,1507,1514,1521,1528,1534,1540,1548,1556,1563,1571,1577,1585,1594,1601,1608,1617,1623,1631,1639,1647,1655,1663,1671,1679,1687,1695,1703,1712,1721,1729,1737,1745,1753,1761,1770,1777,1786,1793,1801,1808,1817,1825,1832,1839,1845,1853,1860,1868,1876,1885,1891,1900,1909,1916,1924,1933,1942,1951,1959,1967],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},325,37.5859,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",42.75,43.8647,42.01,-5.9236,-12.17,4759.807675,158,42.9909,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",49.81,49.85,48.355,48.6709,-0.9942,-2,10252.17202,163,49.2877,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",51.36,51.48,48.14,49.6651,5.5064,12.47,6685.225963,178,49.807,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",51.9,52.53,43.2,44.1587,-5.5075,-11.09,11440.043632,211,49.3778,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",47.54,50.14,45.29,49.6662,3.2415,6.98,8757.642369,183,47.6974,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",50.545,51.08,46.28,46.4247,-0.0512,-0.11,11463.617902,185,48.4752,{"date":252,"open":253,"high":254,"low":233,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":216,"vwap":259},"2026-09-29",48.03,48.65,46.4759,0.0673,0.15,9485.56805,47.3914,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",50.66,51.85,46.32,46.4086,0.0298,0.06,23052.850571,389,48.8601,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",44.737,48.6727,42.42,46.3788,8.6634,22.97,35480.374284,573,44.8309,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",34.68,37.7154,4.1767,12.45,26076.82675,266,36.6555,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",37.12,32.135,33.5387,-2.9935,-8.19,19847.577541,309,34.1568,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",37.45,35.98,36.5322,-1.9745,-5.13,6903.902349,190,36.7215,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",39.57,40,36.7,38.5067,13.4527,53.69,21703.78348,543,38.2137,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",24.49,25.45,24.47,25.054,4.3897,21.24,28403.715745,396,24.6762,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",20.8098,20.55,20.6643,1.3764,7.14,9068.636644,145,20.7281,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",18.25,19.2879,18.14,0.7583,4.09,18385.661061,136,18.5991,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",18.96,19.4,17.95,18.5296,-2.6049,-12.33,5705.3172,151,18.6927,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",20.49,21.4884,21.1345,0.4256,2.06,11910.117643,134,21.1078,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",20.95,22.8792,20.4,20.7089,-0.7239,-3.38,8402.664943,164,21.4768,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",22,22.03,21.26,21.4328,-2.8651,-11.79,5634.0427,184,21.7358,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",26,26.15,24.2979,-1.7139,-6.59,5335.898602,171,25.4998,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",25.45392,27.5,25.28,26.0118,3.0899,13.48,7550.824819,194,26.5419,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",22.58,23.04,22.2,22.9219,-1.8776,-7.57,3071.219672,88,22.8312,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",23.35,24.84,24.7995,3.5567,16.74,6798.595629,115,24.1684,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",20.76,21.4,21.2428,0.1898,0.9,3085.0667,83,21.0173,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-01",21.38,21.65,20.45,21.053,-0.0507,-0.24,3940.0697,71,21.1575,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-31",20.892,21.11,20.48,21.1037,-0.6694,-3.07,5286.986036,131,21.0454,{"date":471,"open":472,"high":473,"low":389,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",23.01,23.75,21.7731,-2.6438,-10.83,14886.738034,187,22.516,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",23.991,25.1,23.36,24.4169,2.232,10.06,8618.001262,144,24.5359,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-26",22.73,22.96,21.855,22.1849,-2.3321,-9.51,9853.350942,182,22.3012,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",25.637,25.7499,24.517,-1.8455,-7,7104.5927,113,25.0764,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",28.07,28.5499,26.2901,26.3625,0.2203,0.84,13109.650269,186,27.678,{"date":524,"open":525,"high":409,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-21",25.8,25.595,26.1422,4.4063,20.27,9533.809497,249,26.517,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",21.84,23.17,21.69,21.7359,1.5593,7.73,9586.475083,239,22.3901,{"date":545,"open":546,"high":547,"low":548,"close":547,"change":549,"percent_change":550,"volume":551,"transactions":341,"vwap":552},"2026-08-19",18.05,20.1766,17.9998,2.2766,12.72,8633.012355,19.7424,{"date":554,"open":555,"high":555,"low":26,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",18.01,17.9,-1.1634,-6.1,1884.0692,93,17.9297,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-17",19.0899,19.175,19.06,19.0634,-0.1816,-0.94,1116.1512,75,19.133,{"date":574,"open":575,"high":576,"low":577,"close":576,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-14",19.1681,19.245,19.15,-0.445,-2.26,1240.0692,73,19.1357,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":175,"volume":587,"transactions":588,"vwap":589},"2026-08-13",19.69,0.195,174.776039,49,19.7918,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":53,"volume":596,"transactions":597,"vwap":598},"2026-08-12",19.7457,19.3,19.495,0.02,3710.726545,69,19.4741,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",19.565,19.11,19.475,-0.6,-2.99,1962.709446,74,19.3596,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",20.14,20.21,19.7619,20.075,1.0551,5.55,3456.753219,86,20.0032,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-07",19.055,19.269,18.69,19.0199,0.0063,0.03,8876.154353,92,18.8884,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",18.92,19.1999,19.0136,-1.1045,-5.49,2286.6979,85,19.109,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-05",19.94,20.1181,19.88,-0.3775,-1.84,1000.2279,60,20.0064,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",20.06,20.53,20.4956,0.2906,1.44,1087.1859,45,20.3383,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-03",19.79,20.5399,20.205,0.7307,3.75,24986.2859,165,20.326,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-31",19.77,19.805,19.2501,19.4743,-1.2003,-5.81,12429.410931,127,19.561,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-30",20.345,20.92,20.6746,0.9559,4.85,25879.3469,122,20.6241,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-29",20.0319,20.38,19.59,19.7187,-0.6014,-2.96,7223.689658,100,19.9048,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",19.55,20.3201,19.5,-0.6796,-3.24,27079.8389,225,19.8951,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",21.98,22.14,20.82,20.9997,-0.4528,-2.11,36144.297779,259,21.0729,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":446,"vwap":732},"2026-07-24",22.235,21.2101,21.4525,-2.1238,-9.01,2013.8942,21.7513,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-23",24.44,23.44,23.5763,-1.6565,-6.56,5604.7992,90,23.6315,{"date":744,"open":745,"high":398,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":659,"vwap":751},"2026-07-22",25.01,24.89,25.2328,0.0186,0.07,2045.5722,25.4314,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":604,"volume":759,"transactions":680,"vwap":760},"2026-07-21",25.492,25.6599,25.05,25.2142,-0.1514,12320.5,25.4115,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",24.81,25.4,25.3656,1.8116,7.69,2070.568527,59,25.226,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-17",22.8,23.554,-0.671,-2.77,456.891691,39,22.8895,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-16",23.98,24.225,0.0708,0.29,627.5,43,24.1386,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-15",24.8,24.85,24.06,24.1542,-0.8886,-3.55,9578.877,154,24.7037,{"date":801,"open":802,"high":410,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-14",25.17,24.62,25.0428,2.6427,11.8,2978.8814,82,25.0513,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":818,"vwap":819},"2026-07-13",23.1,22.051,22.4001,-1.1009,-4.68,1587.5,46,22.4501,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-10",23.43,23.54,23.501,1.171,5.24,1100,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-09",22.29,22.33,0.473,2.16,500,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":838},"2026-07-08",21.55,21.857,20.98,-1.782,-7.54,9400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-07",23.73,24.17,23.14,23.639,-0.779,-3.19,3200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-06",22.93,24.5,22.7,24.418,0.818,3.47,12500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-02",23.9,24.6,23.5,23.6,1.5,6.79,8760,{"date":871,"open":872,"high":865,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-01",21.3,22.1,1.05,4.99,25300,{"date":878,"open":378,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-30",21.17,20,21.049999,-0.65,-3,33250,{"date":886,"open":887,"high":888,"low":452,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-29",21.2,21.8,21.7,0.52,2.46,10890,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-26",19.6,21.39,21.18,1.59,8.12,3100,{"date":902,"open":881,"high":881,"low":903,"close":696,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":696},"2026-06-25",18.3,-0.29,-1.46,15280,{"date":908,"open":909,"high":910,"low":911,"close":645,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":645},"2026-06-24",20.6,20.7,18.7,-1.82,-8.39,4980,{"date":916,"open":889,"high":917,"low":918,"close":889,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":889},"2026-06-23",22.5,21.32,-1.31,-5.69,10990,{"date":923,"open":924,"high":855,"low":925,"close":472,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":472},"2026-06-22",24.1,22.6,0.11,0.48,12220,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-18",25,22.15,22.9,-3.9,-14.55,10730,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",27.9,29.2,26.3,26.8,-1.15,-4.11,6520,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":60,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-16",28.2,26.5,27.95,-4.28,7940,{"date":954,"open":955,"high":956,"low":957,"close":940,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":940},"2026-06-15",30.5,30.9,28.7,4.02,15.97,11000,{"date":962,"open":963,"high":942,"low":931,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",25.3,25.18,-1.02,-3.89,9110,{"date":969,"open":791,"high":949,"low":791,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-11",26.2,1.9,7.82,6270,{"date":975,"open":976,"high":398,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-10",25.6,24.2,24.3,-1.37,-5.34,2040,{"date":983,"open":984,"high":525,"low":924,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",25.5,25.67,-0.43,-1.65,4420,{"date":990,"open":941,"high":942,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-08",25.9,26.1,4.3,19.72,8940,{"date":997,"open":998,"high":998,"low":999,"close":888,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":888},"2026-06-05",24.4,20.2,-6.37,-22.61,29090,{"date":1004,"open":957,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-04",30.2,27.7,28.17,-2.68,-8.69,15370,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-03",32.6,30.7,30.85,-0.92,-2.9,4770,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-02",34,34.3,28.1,31.77,-4.38,-12.12,34170,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-01",35.6,36.6,34.2,36.15,-2.05,-5.37,18850,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-29",38.6,41.53,37.2,38.2,-3.2,-7.73,10330,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-28",40.099998,42.4,38.5,41.4,-4.16,-9.13,25780,{"date":1056,"open":1057,"high":1058,"low":659,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-27",46.4,48.3,45.56,-2.56,-5.32,9840,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",51.3,53.2,47.55,48.12,-5.47,-10.21,8570,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",60.7,61.2,53.099998,53.59,-9.67,-15.29,9050,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-21",57.099998,65.69,63.26,7.01,12.46,9710,{"date":1090,"open":1077,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",56.8,52.049999,56.25,2.05,3.78,5320,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",56.6,56.9,53.41,54.2,0.4,0.74,5020,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1109},"2026-05-18",53.3,53.8,50.6,-4.7,-8.03,11350,{"date":1115,"open":1116,"high":1117,"low":1083,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",62.2,63,58.5,-13.76,-19.04,11710,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-14",72.8,74.95,71.010002,72.26,-0.36,-0.5,5340,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-13",73.8,75.9,69.2,72.62,-5.4,-6.92,4990,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-12",80.7,71.6,78.019997,-7.53,-8.8,6030,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-11",81.6,87,79.7,85.55,30.34,54.95,17380,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-08",50.5,56.7,50.45,55.21,5.35,10.73,5300,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-07",51.75,48.9,49.86,-2.08,-4,780,{"date":1175,"open":1176,"high":1076,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-06",52.4,50.3,51.94,3.04,6.22,760,{"date":1183,"open":1177,"high":1161,"low":1184,"close":1169,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1169},"2026-05-05",48.35,2.7,5.84,1070,{"date":1189,"open":818,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-04",46.7,44.95,46.2,1.08,2.39,1800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-01",44.7,45.4,44.6,45.12,1.62,3.72,1820,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1208},"2026-04-30",43.35,43.5,42.9,1.1,2.59,180,{"date":1214,"open":1215,"high":1200,"low":1216,"close":1049,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1049},"2026-04-29",43.81,41.2,-2.72,-6.03,3210,{"date":1221,"open":1222,"high":1199,"low":1223,"close":1201,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1201},"2026-04-28",44.3,44.099998,0.53,1.19,850,{"date":1228,"open":1229,"high":1230,"low":1222,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-27",45.6,46.6,44.59,-2.51,-5.33,1830,{"date":1236,"open":1237,"high":1238,"low":818,"close":1239,"change":1240,"percent_change":444,"volume":1241,"transactions":9,"vwap":1239},"2026-04-24",47.5,47.9,47.099998,0.42,1300,{"date":1243,"open":1244,"high":1245,"low":818,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-23",47.2,48.59,46.68,-2.47,-5.03,1510,{"date":1251,"open":1159,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-22",50.9,48.8,49.15,2.81,6.06,1710,{"date":1259,"open":1238,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-21",48.99,45.8,46.34,-2.02,-4.18,1330,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-20",47.7,49.099998,47,48.36,-7.31,-13.13,2960,{"date":1276,"open":1091,"high":769,"low":1277,"close":1278,"change":1279,"percent_change":971,"volume":1280,"transactions":9,"vwap":1278},"2026-04-17",55.55,55.67,1.04,3590,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-16",53.6,54.8,49.5,54.63,3.63,7.12,2160,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":88,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-15",48.5,51.6,51,7.96,2860,{"date":1298,"open":1269,"high":1159,"low":1270,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-14",47.24,-0.59,-1.23,3130,{"date":1304,"open":1198,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1305},"2026-04-13",47.83,44.5,-2.2,-4.4,3190,{"date":1311,"open":1268,"high":1177,"low":1239,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-10",50.029999,1.88,3.9,1950,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-09",44.9,48.6,44.55,48.15,2,4.33,1590,{"date":1326,"open":1319,"high":1169,"low":1261,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-08",46.15,2.79,6.43,2360,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1334},"2026-04-07",41.5,43.36,41.3,-0.38,-0.87,320,{"date":1340,"open":1318,"high":1318,"low":1208,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-06",43.74,3.24,8,380,{"date":1346,"open":1347,"high":1216,"low":778,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-02",39.8,40.5,-3.87,-8.72,1190,{"date":1353,"open":1208,"high":818,"low":1208,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-01",44.37,1.86,4.38,1740,{"date":1359,"open":1360,"high":1361,"low":1216,"close":1362,"change":657,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-31",42,43.6,42.51,3.51,1720,{"date":1366,"open":1367,"high":1223,"low":147,"close":147,"change":66,"percent_change":466,"volume":1368,"transactions":9,"vwap":147},"2026-03-30",43.7,410,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-27",44.2,46.5,41.9,42.37,-4.46,-9.52,5270,{"date":1379,"open":1292,"high":1380,"low":1057,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-26",49.18,46.83,-5.68,-10.82,2190,{"date":1386,"open":1387,"high":1388,"low":1294,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-25",53.049999,53.7,52.51,3.48,7.1,560,{"date":1394,"open":1110,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-24",50.7,49.029999,-2.55,-4.94,4200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":112,"volume":1407,"transactions":9,"vwap":1405},"2026-03-23",50.8,52.5,50.2,51.58,-0.2,2520,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":117,"volume":176,"transactions":9,"vwap":1413},"2026-03-20",52.65,52.7,51.4,51.78,0.16,{"date":1416,"open":1395,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-19",52.6,50,51.62,-2.38,-4.41,1210,{"date":1424,"open":1425,"high":1426,"low":1109,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-18",55.75,56.4,54,-6.29,-10.43,4230,{"date":1432,"open":1433,"high":1075,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1324,"transactions":9,"vwap":1435},"2026-03-17",58.8,58.7,60.29,-3.78,-5.9,{"date":1439,"open":1117,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-16",64.6,61.7,64.07,6.75,11.78,2530,{"date":1447,"open":1116,"high":1117,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-13",56.34,57.32,2.35,4.28,2320,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1397,"volume":1460,"transactions":9,"vwap":1458},"2026-03-12",55,55.2,53.4,54.97,-1.44,790,{"date":1462,"open":1463,"high":1099,"low":1417,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-11",55.64,56.41,3.53,6.68,1450,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-10",55.5,58.4,52.75,52.88,-1.17,-2.16,5810,{"date":1478,"open":1479,"high":1480,"low":1269,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-09",49.7,55.4,54.049999,7.04,14.98,1400,{"date":1486,"open":1058,"high":1487,"low":1192,"close":1488,"change":1272,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-06",48.4,47.0099983,-13.46,5670,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":95,"volume":1498,"transactions":9,"vwap":1496},"2026-03-05",54.5,56,51.7,54.32,-1.57,3720,{"date":1500,"open":1501,"high":1091,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-04",54.7,52.25,55.89,7.75,16.1,5760,{"date":1508,"open":1509,"high":1510,"low":1192,"close":211,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":211},"2026-03-03",47.3,51.099998,-3.04,-5.94,2790,{"date":1515,"open":1516,"high":1284,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-02",46.63,51.18,3.46,7.25,2230,{"date":1522,"open":588,"high":1479,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-27",47.23,47.72,-3.51,-6.85,2550,{"date":1529,"open":1066,"high":1388,"low":588,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-26",51.23,-9.91,-16.21,4100,{"date":1535,"open":1402,"high":1536,"low":1402,"close":1537,"change":1483,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-25",62.29,61.14,32.45,7200,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-24",44,47.080002,46.16,-1.26,-2.66,1250,{"date":1549,"open":1550,"high":1551,"low":1057,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-23",49.6,50.35,47.42,-9.43,-16.59,2410,{"date":1557,"open":1109,"high":1558,"low":1109,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-20",59.099998,56.85,4.12,7.81,2210,{"date":1564,"open":1565,"high":1066,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-19",51.5,50.4,52.73,-1.78,-3.27,1310,{"date":1572,"open":1573,"high":1574,"low":1493,"close":1575,"change":944,"percent_change":1576,"volume":1257,"transactions":9,"vwap":1575},"2026-02-18",56.51,59.6,54.51,-7.01,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1459,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-17",60.2,61.8,57,58.62,-2.4,2430,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-13",55.6,60.5,54.9,60.060001,7.98,15.32,8130,{"date":1595,"open":1501,"high":1596,"low":1110,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-12",55.099998,52.080002,0.45,0.87,2180,{"date":1602,"open":1457,"high":1457,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-11",48.7,51.63,-2.65,-4.88,4170,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-10",55.7,56.5,53,54.28,-4.52,-7.69,4330,{"date":1618,"open":1581,"high":1619,"low":1099,"close":1433,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1433},"2026-02-09",61,-5.83,-9.02,3540,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-06",59.4,67.89,64.63,12.44,23.84,6370,{"date":1632,"open":1633,"high":1634,"low":1294,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-05",70,70.099998,52.19,-29.89,-36.42,4060,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-04",84.5,76.31,82.080002,-8.76,-9.64,1480,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1103,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-02-03",90.3,92.3,79.75,90.84,0.44,2990,{"date":1656,"open":741,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-02",94,89.6,90.44,-23.04,-20.3,3990,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1044,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-30",115.2,120.8,107.7,113.48,-6.38,3320,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-29",131.8,113.33,121.21,-24.67,-16.91,3080,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1137,"volume":1686,"transactions":9,"vwap":1684},"2026-01-28",149.8,150,142.2,145.88,-8.32,3150,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-27",147.72,155.75,154.2,2.09,1.37,2000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":678,"volume":1702,"transactions":9,"vwap":1700},"2026-01-26",153.3,158.8,149.5,152.11,-9.39,2820,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-23",163.2,171.49001,157.81,161.5,-4.72,-2.84,1970,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-22",165.8,167.89999,164.39999,166.22,-9.06,-5.17,270,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1234,"transactions":9,"vwap":1726},"2026-01-21",168.60001,175.5,154.39999,175.28,8.48,5.08,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1377,"transactions":9,"vwap":1734},"2026-01-20",170.5,177.5,162.5,166.8,-79.16,-32.18,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":53,"volume":1744,"transactions":9,"vwap":1742},"2026-01-16",243.11,247.3,226.35001,245.96001,0.25,890,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1324,"transactions":9,"vwap":1750},"2026-01-15",258.67999,259.89999,241.60001,245.71001,-21.13,-7.92,{"date":1754,"open":1755,"high":1756,"low":722,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-14",261.79999,282.29999,266.84,2.41,0.91,1690,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-13",258.10999,266.60001,250.7,264.42999,15.68,6.3,2220,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1008,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2026-01-12",239.8,256.79999,248.75,-1.07,2150,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-09",251,268.60001,247.10001,251.42999,-7.38,-2.85,1680,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1792,"volume":1622,"transactions":9,"vwap":1790},"2026-01-08",240.10001,268.20001,258.81,0.22,0.09,{"date":1794,"open":1780,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-07",275.5,257,258.59,-11.5,-4.26,2680,{"date":1802,"open":1803,"high":25,"low":1755,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-06",304.89999,270.089996,-8.88,-3.18,4900,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-05",223,287.10999,220,278.97,72.04,34.81,7970,{"date":1818,"open":1819,"high":1820,"low":383,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-02",184.7,207.39999,206.92999,47.16,29.52,3010,{"date":1826,"open":1731,"high":1731,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-31",155.60001,159.77,-6.88,-4.13,630,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1301,"volume":1838,"transactions":9,"vwap":1836},"2025-12-30",168.7,171.53999,166.64999,-2.07,290,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1843,"change":1591,"percent_change":1844,"volume":1838,"transactions":9,"vwap":1843},"2025-12-29",171.029999,172.089996,168.72,4.96,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1460,"transactions":9,"vwap":1850},"2025-12-26",158.2,161.60001,156.5,160.74001,-5.11,-3.08,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":1061,"volume":1859,"transactions":9,"vwap":1857},"2025-12-24",165.2,169.8,165.85001,-9.31,540,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1863},"2025-12-23",169.5,175.16,168,4.31,2.52,170,{"date":1869,"open":1870,"high":1871,"low":1862,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-22",180.8,183.5,170.85001,-13.97,-7.56,360,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-19",175.39,187.60001,173.8,184.82001,31.47,20.52,2080,{"date":1886,"open":1887,"high":1887,"low":1697,"close":1888,"change":1889,"percent_change":1890,"volume":1392,"transactions":9,"vwap":1888},"2025-12-18",178.39999,153.35001,-20.52,-11.8,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-17",189,203.7,171.10001,173.87,-24.62,-12.4,720,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-16",197.7,199.8,195,198.49001,16.64,9.15,1540,{"date":1910,"open":1911,"high":1911,"low":1212,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-15",213.2,181.85001,-29.6,-14,1120,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1555,"transactions":9,"vwap":1921},"2025-12-12",236.39999,240.8,206.60001,211.45,-7.46,-3.41,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-11",210.3,219.60001,199.39999,218.91,-19.22,-8.07,1340,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-10",230,249.89999,226.5,238.13,-4.04,-1.67,1090,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-09",230.8,254.10001,226.95,242.17,11.82,5.13,1180,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":366,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-08",234,237.2,223.25,230.35001,9.76,980,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-05",233.39999,245.10001,209.86,-35.84,-14.59,880,{"date":181,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1719,"volume":1972,"transactions":9,"vwap":1970},259.10001,236.35001,245.7,-13.4,430]