[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIBU":3,"homepage-market-summary":25,"stock-historical-AIBU":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AIBU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Direxion Daily AI and Big Data Bull 2X ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},72.18,72.55,68.71,71.3919,0.7881,1.1,2225.307717,0,78.96,18.663,17899.22732480067,88.8,597,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},21.030001,20121,7344138.712906,234.48,"2025-04-21",[178,181,190,201,212,223,232,242,252,261,270,281,292,301,312,323,332,343,352,362,372,381,391,402,413,421,431,440,450,460,469,480,490,499,508,518,528,537,547,558,568,577,587,598,609,618,628,639,649,658,668,677,688,697,708,718,728,739,749,756,764,773,781,790,799,807,816,824,832,840,849,857,866,874,883,891,899,908,917,926,935,944,953,962,970,976,984,992,999,1007,1016,1022,1029,1036,1044,1052,1061,1069,1077,1084,1093,1102,1110,1118,1126,1133,1141,1147,1156,1165,1173,1180,1189,1197,1205,1214,1223,1230,1237,1246,1254,1261,1269,1277,1285,1292,1299,1307,1315,1322,1329,1337,1345,1354,1363,1370,1378,1386,1395,1403,1411,1417,1424,1433,1441,1448,1456,1464,1472,1480,1488,1495,1503,1512,1520,1527,1536,1542,1551,1559,1566,1574,1579,1588,1597,1606,1615,1623,1630,1637,1644,1651,1659,1668,1677,1685,1693,1702,1709,1717,1726,1734,1742,1749,1756,1763,1770,1779,1787,1795,1801,1807,1813,1820,1827,1835,1842,1847,1854,1861,1868,1877,1883,1892,1899,1907,1914,1922,1929,1937,1944,1952,1960,1969,1974,1982,1990,1997,2005,2012,2018,2027,2032,2039,2048,2055,2063,2070,2076,2084,2090,2099,2106,2113,2122,2130,2136,2144,2153,2161,2170,2179,2185,2192,2200,2208,2215,2220,2227,2236,2244,2253,2259,2264,2269,2275,2282,2287,2294,2301,2310,2319,2324,2327,2333,2338,2344,2352,2361,2369,2377,2384,2391,2397,2404,2410,2418,2425,2432,2438,2445,2453,2458,2465,2474,2480,2487,2496,2501,2505,2511,2518,2525,2531,2539,2546,2552,2560,2566,2572,2579,2587,2593,2599,2605,2612,2621,2627,2634,2642,2650,2656,2664,2671,2677,2683,2691,2698,2704,2711,2719,2725,2732,2740,2747,2755,2761,2768,2776,2783,2788,2795,2804,2813,2821,2828,2835,2842,2848,2854,2860,2868,2874,2881,2889,2896,2903,2910,2919,2927,2935,2941,2948,2954,2961,2969,2976,2981,2988,2994,3001,3009,3017,3026,3034],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},125,71.6947,{"date":182,"open":183,"high":184,"low":183,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",70.65,72.21,1.4705,2.1,3579.585713,147,71.8961,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",70.21,70.4301,69.56,69.9214,0.0874,0.13,3281.005,118,70.2715,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",70.2001,70.2302,68.81,69.834,-2.3357,-3.24,5321.268273,197,69.5092,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",72.44,73,71.865,72.1697,0.0709,0.1,4419.734684,150,72.4199,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",69.96,72.0988,1.0728,1.51,3243.655345,126,70.8499,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",70.8199,71.34,71.026,-1.084,-1.5,3664.914933,153,71.1886,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",71.82,72.25,72.11,0.4746,0.66,3666.99002,172,71.9913,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",70,71.6354,4.4195,6.58,7168.209729,244,70.61,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":-6,"volume":267,"transactions":268,"vwap":269},"2026-09-18",68.07,66.525,67.2159,-0.0023,1754.01277,99,66.7663,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",65.97,67.25,65.83,67.2182,3.4722,5.45,3542.946762,158,66.9557,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",64.505,64.65,63.2,63.746,0.5935,0.94,1609.810361,91,64.2716,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",63.5104,63.1525,-1.2094,-1.88,672.1847,67,63.5937,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",63.92,65.21,63.1119,64.3619,-2.0402,-3.07,8276.11509,141,63.8658,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",66.37,66.8941,66.3401,66.4021,2.0159,3.13,8173.99822,138,66.4171,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",64.95,64.3862,-2.2048,-3.31,3057.969471,90,64.8556,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",66.595,66.735,66.195,66.591,0.0098,0.01,2067.740698,95,66.4238,{"date":344,"open":274,"high":345,"low":274,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",67.17,66.5812,1.3487,2.07,5605.2598,167,66.7033,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",66.46,64.945,65.2325,-0.6175,-0.94,4254.118707,108,65.5061,{"date":363,"open":364,"high":365,"low":366,"close":365,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",65.26,65.85,65.19,3.5495,5.7,3381.320652,129,65.3554,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":360,"vwap":380},"2026-09-02",62.535,61.94,62.3005,0.0718,0.12,1706.573303,62.2709,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",61.5,62.838,62.2287,-2.3911,-3.7,7277.314258,188,62.2958,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",64.63,64.7,64.4,64.6198,-0.5727,-0.88,2962.494239,115,64.5327,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",66.45,66.965,65.07,65.1925,-1.1717,-1.77,5826.552273,133,65.3664,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":210,"vwap":420},"2026-08-27",64.36,66.3642,3.1177,4.93,8598.92844,65.9203,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",62.64,63.4,63.2465,0.4845,0.77,1565.413509,111,63.0467,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":360,"vwap":439},"2026-08-25",62.925,62.405,62.762,1.0054,1.63,3975.26175,62.5809,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",61.41,62,61.7566,-1.7621,-2.77,3339.721045,107,61.9201,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":268,"vwap":459},"2026-08-21",63.53,63.58,63.395,63.5187,1.0146,1.62,1272.364574,63.4182,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":429,"vwap":468},"2026-08-20",62.945,63.11,62.5041,-0.9417,-1.48,1892.153152,62.8823,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",62.95,64.215,62.5615,63.4458,-0.3414,-0.54,2782.204166,143,63.3499,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",64.43,63.655,63.7872,-3.0895,-4.62,3812.829651,174,64.0483,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",68.21,66.8767,-1.0831,-1.59,3124.570332,166,67.3882,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":310,"vwap":507},"2026-08-14",69,67.83,67.9598,-1.2321,-1.78,3428.389109,68.3928,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",68.98,70.38,69.1919,1.3046,1.92,7582.942413,280,69.7934,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":179,"vwap":527},"2026-08-12",67.9447,68.26,67.565,67.8873,1.3305,2,4598.576918,68.0762,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":310,"vwap":536},"2026-08-11",69.5,66.31,66.5568,-0.831,-1.23,4495.063138,66.8404,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",67.68,68.49,67.3878,-0.2485,-0.37,2748.371517,149,68.0671,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",66.71,67.82,66.4,67.6363,2.7338,4.21,10790.924414,189,66.8922,{"date":559,"open":560,"high":561,"low":285,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",65.9,65.985,64.9025,-0.4337,-0.66,6042.362758,170,64.8951,{"date":569,"open":570,"high":570,"low":364,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",68.9,65.3362,-1.1638,-1.75,11711.688442,254,66.3409,{"date":578,"open":285,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",67.13,62.94,66.5,5.11,8.32,21687.526339,360,65.9334,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",57.74,61.475,57.65,61.39,4.05,7.06,11137.775882,286,60.2084,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",57.56,57.85,55.7201,57.34,1.46,2.61,7137.739795,169,57.0497,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":310,"vwap":617},"2026-07-30",53.14,56.02,55.88,5.09,10.02,5174.510508,55.1613,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",53.09,54.23,50.79,-2.38,-4.48,12464.309873,168,52.5045,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",53.34,53.785,50.89,53.17,-1.461,-2.67,17401.369576,187,52.4518,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",55.92,53.75,54.631,0.2719,0.5,4990.973419,123,54.8905,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":446,"volume":655,"transactions":656,"vwap":657},"2026-07-24",56.46,54.34,54.3591,-1.5509,5964.409091,120,55.2592,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",57.16,57.28,55.91,-2.809,-4.78,6548.000486,139,56.533,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":82,"volume":674,"transactions":675,"vwap":676},"2026-07-22",58.56,59.26,58.719,-0.481,2566.786986,112,59.0104,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",58.67,59.21,58.07,59.2,2.3015,4.04,6879.858337,137,58.7688,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":675,"vwap":696},"2026-07-20",57.42,58.2,56.8985,0.5485,0.97,4646.445149,57.4084,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",55.7,57.2149,53.99,56.35,-1.73,-2.98,13000.193556,219,55.4469,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",60.38,57.67,58.08,-3.12,-5.1,11746.3633,193,58.7742,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",62.51,59.52,61.2,-0.1686,-0.27,22248.274756,209,59.8709,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",61.27,61.795,60.49,61.3686,0.3286,0.54,2855.034846,116,61.1095,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":686,"vwap":748},"2026-07-13",62.36,62.77,60.78,61.04,-2.476,-3.9,5588.292961,62.0703,{"date":750,"open":751,"high":752,"low":122,"close":753,"change":754,"percent_change":90,"volume":755,"transactions":9,"vwap":753},"2026-07-10",63.6,64.2,63.516,-0.127,4500,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",61.78,63.715,63.643,2.163,3.52,3200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",60.049999,61.49,59.22,61.48,0.617,1.01,5300,{"date":774,"open":775,"high":731,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",61.35,59.82,60.863,-1.807,-2.88,6000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",60.61,63.517,60.6,62.67,2.83,4.73,10500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",61.42,63.049999,59.049999,59.84,-2.03,-3.28,8400,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-01",62.029999,63.29,61.87,-1.57,-2.47,6500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-30",60.87,63.5,60.68,63.44,2.85,4.7,9800,{"date":817,"open":818,"high":785,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",59.51,57.75,60.59,2.04,3.48,9400,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",56,58.63,58.55,0.15,0.26,5500,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",61.77,57.09,58.4,-2.01,-3.33,15600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-24",61.61,62.685,59.37,60.41,-1.196,-1.94,10900,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-23",61.0099983,63.25,61.606,-2.857,-4.43,11800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",66.72,67.115,63.76,64.463,-1.797,-2.71,8500,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":869},"2026-06-18",65.28,66.26,64.27,3.013,4.76,14500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",65.15,65.73,63.24,63.247,-1.314,-2.04,6700,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",66.62,67.375,64.561,-2.279,-3.41,5900,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-15",68.46,65.59,66.84,4.073,6.49,19800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-12",62.31,63.99,61.195,62.767,0.769,1.24,14200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",59.865,62.163,58.53,61.998,2.064,3.44,11700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",60.63,62.5,59.85,59.934,-2.848,-4.54,9900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",66.084999,66.7,57.751,62.782,-2.228,-3.43,25900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",65.36,66.49,64.75,65.010002,1.484,2.34,11100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",68.35,69.59,62.58,63.526,-8.419,-11.7,54500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-04",70.91,72.696,66.040001,71.945,-1.154,-1.58,47200,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-03",76.42,72.010002,73.098999,-3.321,-4.35,31500,{"date":971,"open":972,"high":20,"low":972,"close":964,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":964},"2026-06-02",75.49,0.67,0.88,23700,{"date":977,"open":215,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",76.43,72.78,75.75,3.66,5.08,45400,{"date":985,"open":986,"high":987,"low":260,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-29",71.27,72.27,72.089996,3.03,4.39,34800,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":934,"transactions":9,"vwap":996},"2026-05-28",66,69.23,69.059998,3.989,6.13,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-27",65.56,63.94,65.070999,-0.329,-0.5,16700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-26",64.99,65.838,64.601,65.4,1.787,2.81,25400,{"date":1017,"open":1018,"high":1019,"low":812,"close":1020,"change":1021,"percent_change":821,"volume":815,"transactions":9,"vwap":1020},"2026-05-22",63.7,64.525,63.613,1.273,{"date":1023,"open":1024,"high":920,"low":851,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-21",61.18,62.34,0.85,1.38,13500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":767,"change":1034,"percent_change":1035,"volume":839,"transactions":9,"vwap":767},"2026-05-20",59.986,61.56,59.48,2.63,4.47,{"date":1037,"open":679,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-19",59.72,57.5,58.86,-1.3,-2.16,56700,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-18",61.11,58.45,60.16,-0.521,-0.86,27500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-15",60,61.705,59.9,60.681,-2.539,-4.02,11200,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-14",61.62,63.56,63.22,1.687,2.74,23900,{"date":1070,"open":1071,"high":758,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-13",60.95,60.13,61.533,0.921,1.52,14400,{"date":1078,"open":383,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":969,"transactions":9,"vwap":1081},"2026-05-12",61.88,58.21,60.612,-2.238,-3.56,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-11",62.89,64.34,62.21,62.85,-0.22,-0.35,36800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-08",61.34,63.135,60.96,63.07,2.27,3.73,33500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":145,"volume":1109,"transactions":9,"vwap":1107},"2026-05-07",61.71,62.33,60.56,60.8,-0.57,17800,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-06",59.17,61.4,61.37,3.564,6.17,20200,{"date":1119,"open":1039,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-05",58.14,57.36,57.806,1.546,2.75,13200,{"date":1127,"open":1128,"high":1129,"low":826,"close":1130,"change":197,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-04",56.99,57.4,56.26,0.23,22100,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-01",55,56.482,56.13,1.99,3.68,16400,{"date":1142,"open":1135,"high":1135,"low":1143,"close":1144,"change":1145,"percent_change":61,"volume":1146,"transactions":9,"vwap":1144},"2026-04-30",52.099998,54.14,0.219,19600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-29",52.81,53.97,52.5,53.921,1.336,2.54,4800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-28",51.84,52.97,51.56,52.585,-1.538,-2.84,15100,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-27",54.21,52.93,54.123,0.233,0.43,15000,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-24",51.82,53.89,3.577,7.11,18600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-23",51.83,51.91,49.401,50.313,-2.499,-4.73,17500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1192},"2026-04-22",52.07,52.812,51.75,2.272,4.5,15800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":645,"volume":1204,"transactions":9,"vwap":1202},"2026-04-21",50.71,51.88,50.4,50.54,0.25,31800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-20",49.88,50.43,49.205,50.29,-0.05,-0.1,10400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-17",50.77,50.91,50.15,50.34,0.9,1.82,33300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":604,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-16",49,49.44,47.75,3.04,33000,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-15",46.14,47.98,2.462,5.41,22700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-14",45,45.73,44.36,45.518,1.93,4.43,23000,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-13",40.98,43.64,43.588,2.408,5.85,14000,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":1028,"transactions":9,"vwap":1258},"2026-04-10",40.89,41.9,41.18,0.389,0.95,{"date":1262,"open":1263,"high":1256,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-09",39.97,39.71,40.791,0.123,0.3,4300,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-08",42.040001,40.39,40.668,2.216,5.76,8700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1280},"2026-04-07",37.68,38.452,37.2,0.565,1.49,6900,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":61,"volume":1291,"transactions":9,"vwap":1289},"2026-04-06",37.64,38.24,37.887,0.153,3500,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-02",35.73,37.734,0.654,1.76,3000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":96,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-01",37.32,37.706,36.97,37.080002,2.91,3600,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-31",34.07,36.099998,36.029999,3.12,9.48,10200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1076,"transactions":9,"vwap":1319},"2026-03-30",33.76,34,32.91,-0.79,-2.34,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":805,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-27",35.12,33.56,33.7,-6.83,8900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":815,"transactions":9,"vwap":1334},"2026-03-26",38.099998,38.185,36.049999,36.17,-2.53,-6.54,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1268,"transactions":9,"vwap":1342},"2026-03-25",39.07,39.39,38.59,38.7,1.106,2.94,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-24",38.65,38.66,37.52,37.594,-1.357,-3.48,7300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-23",38.55,39.398,38.54,38.951,1.451,3.87,2600,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":797,"volume":1369,"transactions":9,"vwap":1367},"2026-03-20",38.71,36.92,37.5,-1.27,8100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":543,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-19",38.19,39.44,37.97,38.77,-0.95,12600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-18",39.65,40.137,39.14,-0.834,-2.09,2700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-17",40.16,40.505,39.93,39.974,-0.126,-0.31,6200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":906,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-16",40.049999,40.69,39.82,40.099998,3.19,7400,{"date":1404,"open":1388,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-13",40.635,38.743,38.86,-1.138,-2.85,7100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":746,"volume":772,"transactions":9,"vwap":1415},"2026-03-12",41.2,41.29,39.998,-1.622,{"date":1418,"open":1419,"high":1420,"low":1414,"close":1421,"change":1422,"percent_change":1423,"volume":798,"transactions":9,"vwap":1421},"2026-03-11",41.96,42.31,41.62,0.89,2.19,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-10",41.55,41.59,40.58,40.73,-0.52,-1.26,13400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1436,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1436},"2026-03-09",39.45,41.25,38.95,1.089,2.71,12100,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1409,"volume":1447,"transactions":9,"vwap":1445},"2026-03-06",39.87,41.32,40.161,-1.179,9500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":96,"volume":1455,"transactions":9,"vwap":1453},"2026-03-05",40.72,41.495,40.57,41.34,0.428,3400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":554,"volume":1463,"transactions":9,"vwap":1461},"2026-03-04",40.09,41.26,39.691,40.912,1.652,10100,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-03",40,37.35,39.26,-0.8,-2,18500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":865,"transactions":9,"vwap":1477},"2026-03-02",37.86,40.175,36.87,40.060001,0.51,1.29,{"date":1481,"open":1482,"high":1483,"low":1331,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-27",39.48,39.743,39.55,-0.92,-2.27,16300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":1276,"transactions":9,"vwap":1492},"2026-02-26",41.92,42,40.47,-1.583,-3.76,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-25",41.45,42.28,42.053001,1.253,3.07,5000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-24",39.62,40.97,39.080002,40.8,1.71,4.37,29800,{"date":1513,"open":1428,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-23",40.88,38.83,39.09,-2.14,-5.19,22600,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":1526,"volume":1253,"transactions":9,"vwap":1524},"2026-02-20",40.62,42.0099983,41.23,-0.264,-0.64,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-19",41.07,41.7,40.96,41.494,-0.106,-0.25,8000,{"date":1537,"open":1256,"high":1538,"low":136,"close":1539,"change":1540,"percent_change":1541,"volume":1440,"transactions":9,"vwap":1539},"2026-02-18",42.23,41.6,0.756,1.85,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-17",40.6,41.14,39.54,40.844,-0.515,-1.25,10300,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":943,"transactions":9,"vwap":1556},"2026-02-13",41.35,42.41,40.02,41.359,0.139,0.34,{"date":1560,"open":1561,"high":1562,"low":1508,"close":1563,"change":1470,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-12",44.0099983,44.37,41.22,-4.63,13700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1041,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-11",45.22,45.55,43.18,43.22,-2.92,22500,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":466,"volume":1284,"transactions":9,"vwap":1577},"2026-02-10",45.96,44.52,-0.669,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-09",42.97,45.51,42.78,45.189,1.751,4.03,17700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-06",41.5,43.6,41.36,43.438,2.678,6.57,12800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-05",42.26,42.335,40.5,40.76,-2.425,-5.62,10600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-04",44.215,44.688,41.88,43.185,-2.69,-5.86,14700,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-03",47.828,44.57,45.875,-2.135,-4.45,17400,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":1376,"volume":1629,"transactions":9,"vwap":1627},"2026-02-02",47.14,48.85,48.0099983,-0.46,5600,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1172,"transactions":9,"vwap":1634},"2026-01-30",50.47,47.41,48.47,-1.53,-3.06,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1470,"volume":1643,"transactions":9,"vwap":1641},"2026-01-29",51.02,47.65,50,-1.02,24100,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1639,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1639},"2026-01-28",52,50.7,0.373,0.74,18800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1328,"transactions":9,"vwap":1656},"2026-01-27",50.6,50.83,50.419,50.647,0.715,1.43,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-26",49.86,50.45,47.5,49.932,0.449,0.91,11900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-23",49.505,50.241,49.3,49.483,-0.807,-1.6,11400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1210,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1210},"2026-01-22",50.27,50.67,49.714,1.67,3.43,18700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1565,"transactions":9,"vwap":1690},"2026-01-21",48,48.96,47.12,48.62,1.254,2.65,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-20",48.09,49.12,47.36,47.366,-3.044,-6.04,33800,{"date":1703,"open":1680,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1394,"transactions":9,"vwap":1706},"2026-01-16",50.84,50.16,50.41,0.112,0.22,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-15",51.4,51.72,50.298,-0.066,-0.13,12700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-14",50.19,50.56,49.5,50.364,-1.117,-2.17,7000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":564,"volume":1733,"transactions":9,"vwap":1731},"2026-01-13",52.35,52.42,51.14,51.481,-0.34,9200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1328,"transactions":9,"vwap":1739},"2026-01-12",51.099998,52.22,51.080002,51.821,0.409,0.8,{"date":1743,"open":1653,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":821,"volume":1748,"transactions":9,"vwap":1746},"2026-01-09",51.607,50.5,51.412,1.029,11000,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1676,"transactions":9,"vwap":1753},"2026-01-08",51.42,50.060001,50.383,-1.279,-2.48,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":1716,"transactions":9,"vwap":1760},"2026-01-07",49.36,52.469,51.662,0.089,0.17,{"date":1764,"open":1751,"high":1765,"low":622,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-06",51.65,51.573,1.077,2.13,40200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-05",50.75,51.155,50.32,50.496,0.896,1.81,21600,{"date":1780,"open":1781,"high":1217,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-02",50.55,48.889,49.6,0.227,0.46,27000,{"date":1788,"open":1752,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-31",50.351,49.37,49.373,-0.926,-1.84,21900,{"date":1796,"open":1772,"high":1772,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-30",50.299,-0.071,-0.14,2400,{"date":1802,"open":1226,"high":1803,"low":1226,"close":1804,"change":1805,"percent_change":1806,"volume":815,"transactions":9,"vwap":1804},"2025-12-29",50.66,50.37,-0.493,-0.97,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":724,"volume":1535,"transactions":9,"vwap":1811},"2025-12-26",51.2,50.793,50.863,-0.137,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":378,"percent_change":1819,"volume":1298,"transactions":9,"vwap":1818},"2025-12-24",50.65,51.066002,50.64,51,0.24,{"date":1821,"open":1745,"high":1822,"low":1641,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-23",51.09,50.88,-0.28,-0.55,22200,{"date":1828,"open":1829,"high":1830,"low":1774,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-22",51.28,51.7,51.16,1.259,2.52,26400,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1676,"transactions":9,"vwap":1839},"2025-12-19",49.105,50.147,49.901,2.971,6.33,{"date":1843,"open":1844,"high":131,"low":1845,"close":1845,"change":75,"percent_change":1846,"volume":848,"transactions":9,"vwap":1845},"2025-12-18",48.473,46.93,2.38,{"date":1848,"open":1790,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-17",49.526,45.84,-3.618,-7.32,28600,{"date":1855,"open":1856,"high":1857,"low":1627,"close":1858,"change":1859,"percent_change":1860,"volume":1076,"transactions":9,"vwap":1858},"2025-12-16",48.2,49.52,49.458,0.848,1.74,{"date":1862,"open":1736,"high":1736,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-15",48.451,48.61,-2.007,-3.97,27300,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-12",52.8,53.19,49.972,50.617,-3.513,-6.49,39100,{"date":1878,"open":620,"high":1879,"low":1880,"close":1879,"change":1881,"percent_change":1882,"volume":1164,"transactions":9,"vwap":1879},"2025-12-11",54.13,52.295,-0.828,-1.51,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-10",54.68,55.4,51.66,54.958,-0.592,-1.07,26600,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":1898,"volume":1076,"transactions":9,"vwap":1896},"2025-12-09",55.18,55.85,55.55,-0.51,-0.91,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1026,"volume":1906,"transactions":9,"vwap":1904},"2025-12-08",56.69,56.81,55.23,56.060001,0.47,32500,{"date":1908,"open":1909,"high":1910,"low":1135,"close":1911,"change":1912,"percent_change":1768,"volume":1913,"transactions":9,"vwap":1911},"2025-12-05",55.35,55.9,55.59,1.16,16900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-04",54.88,55.19,54.43,-0.78,-1.41,14800,{"date":1923,"open":1924,"high":1903,"low":1925,"close":1926,"change":1927,"percent_change":101,"volume":1928,"transactions":9,"vwap":1926},"2025-12-03",54.7,53.56,55.21,0.06,12300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":228,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-02",55.2,56.049999,54.585,55.15,2.82,25100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1050,"percent_change":960,"volume":1943,"transactions":9,"vwap":1942},"2025-12-01",53.71,54.59,53.4,53.64,10000,{"date":1945,"open":1946,"high":1135,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-28",53.95,53.94,54.5,1.08,2.02,27200,{"date":1953,"open":1954,"high":1955,"low":620,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-26",53.53,54.0099983,53.42,0.453,0.86,41600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-25",51.8,53.084999,50.047001,52.967,0.967,1.86,29700,{"date":1970,"open":1672,"high":1971,"low":1672,"close":1646,"change":1972,"percent_change":1973,"volume":1101,"transactions":9,"vwap":1646},"2025-11-24",52.219,3.733,7.73,{"date":1975,"open":1976,"high":1672,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-21",47.96,46,48.267,0.357,0.75,37800,{"date":1983,"open":1947,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-20",54.409,47.86,47.91,-2.91,-5.73,29300,{"date":1991,"open":1201,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1834,"transactions":9,"vwap":1994},"2025-11-19",52.12,50.22,50.82,0.59,1.17,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":466,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-18",50.59,51.455,49.040001,50.23,-2.86,53600,{"date":2006,"open":2007,"high":2008,"low":1217,"close":2009,"change":2010,"percent_change":2011,"volume":1786,"transactions":9,"vwap":2009},"2025-11-17",52.77,53.733,51.71,-1.89,-3.53,{"date":2013,"open":1641,"high":2014,"low":1641,"close":2015,"change":2016,"percent_change":1980,"volume":2017,"transactions":9,"vwap":2015},"2025-11-14",54.78,53.6,0.4,29000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-13",55.0099983,55.5,52.7,53.2,-3.86,-6.76,39600,{"date":2028,"open":828,"high":828,"low":2029,"close":2030,"change":1534,"percent_change":2031,"volume":1573,"transactions":9,"vwap":2030},"2025-11-12",56.514,57.060001,-0.44,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1642,"percent_change":573,"volume":2038,"transactions":9,"vwap":2037},"2025-11-11",57.73,57.82,56.6,57.31,21100,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-10",58.080002,58.722,57.17,58.33,2.9,5.23,48300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2051,"change":1732,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-07",54.85,55.43,52.72,-0.61,54700,{"date":2056,"open":2057,"high":680,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-06",59.15,55.54,55.77,-3.42,-5.78,96800,{"date":2064,"open":670,"high":2065,"low":2066,"close":2067,"change":48,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-05",59.8,58.035999,59.19,0.07,24300,{"date":2071,"open":2072,"high":383,"low":2072,"close":2057,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2057},"2025-11-04",58.7,-3.95,-6.26,106000,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-03",64.83,62.6,63.099998,-0.06,-0.09,24500,{"date":2085,"open":284,"high":284,"low":2086,"close":2087,"change":2088,"percent_change":17,"volume":2089,"transactions":9,"vwap":2087},"2025-10-31",62.14,63.16,0.69,29400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-30",63.98,64.33,62.18,62.47,-2.94,-4.49,44100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":1283,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-29",64.94,65.41,63.884,2.33,58300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":303,"change":2111,"percent_change":1075,"volume":2112,"transactions":9,"vwap":303},"2025-10-28",63.52,64.74,63.437,0.96,59000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-27",62.2,62.98,62.063999,62.96,2.765,4.59,67800,{"date":2123,"open":1054,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-24",60.64,59.75,60.195,2.065,3.55,50800,{"date":2131,"open":2036,"high":1120,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":1867,"transactions":9,"vwap":2133},"2025-10-23",56.58,58.13,1.422,2.51,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1409,"volume":2143,"transactions":9,"vwap":2141},"2025-10-22",58.16,58.34,55.3,56.708,-1.662,35500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-21",58.22,58.77,57.7,58.37,-0.026,-0.04,19500,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-20",57.63,58.85,58.396,1.836,3.25,41000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-17",56.33,57.078999,55.14,56.56,-0.355,-0.62,28100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-16",57.99,58.859,56.4,56.915,-0.755,-1.31,45200,{"date":2180,"open":2181,"high":2182,"low":826,"close":711,"change":2183,"percent_change":2184,"volume":2054,"transactions":9,"vwap":711},"2025-10-15",57.15,58.060001,1.84,3.3,{"date":2186,"open":662,"high":1128,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-14",53.958,55.83,-2.12,-3.66,45700,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":983,"transactions":9,"vwap":2197},"2025-10-13",57.61,58.5,56.98,57.95,2.5,4.51,{"date":2201,"open":1106,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-10",60.86,55.049999,55.45,-4.3,-7.2,66700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2125,"change":2213,"percent_change":829,"volume":2214,"transactions":9,"vwap":2125},"2025-10-09",59.79,60.18,58.924,0.09,88400,{"date":2216,"open":2030,"high":2217,"low":2030,"close":2217,"change":2218,"percent_change":2219,"volume":961,"transactions":9,"vwap":2217},"2025-10-08",59.66,2.98,5.26,{"date":2221,"open":589,"high":2222,"low":2223,"close":2224,"change":1897,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-10-07",58.11,55.52,56.68,-0.89,40000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-06",57.46,57.83,56.87,57.19,2.36,4.3,41900,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-03",56.43,54.519,54.83,-0.96,-1.72,42100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-02",55.8,56.11,54.89,55.79,0.904,1.65,38700,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":2257,"percent_change":1423,"volume":2258,"transactions":9,"vwap":2256},"2025-10-01",52.9,54.886,1.176,31200,{"date":2260,"open":2261,"high":2261,"low":2052,"close":1939,"change":2262,"percent_change":2263,"volume":1109,"transactions":9,"vwap":1939},"2025-09-30",53.83,-0.01,-0.02,{"date":2265,"open":1150,"high":2266,"low":2267,"close":2268,"change":378,"percent_change":1708,"volume":1109,"transactions":9,"vwap":2268},"2025-09-29",54.41,53.386,53.72,{"date":2270,"open":1939,"high":2271,"low":2272,"close":2015,"change":829,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2015},"2025-09-26",53.842,52.85,0.28,17200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1715,"percent_change":2281,"volume":1748,"transactions":9,"vwap":2280},"2025-09-25",52.17,53.68,51.33,53.45,-0.24,{"date":2283,"open":652,"high":652,"low":2284,"close":2285,"change":161,"percent_change":1927,"volume":2286,"transactions":9,"vwap":2285},"2025-09-24",52.841,53.58,37500,{"date":2288,"open":2289,"high":1917,"low":2290,"close":2291,"change":2292,"percent_change":1755,"volume":2293,"transactions":9,"vwap":2291},"2025-09-23",55.080002,53.33,53.55,-1.36,39200,{"date":2295,"open":2296,"high":1934,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":1867,"transactions":9,"vwap":2298},"2025-09-22",54.64,54.295,54.91,0.311,0.57,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-19",54,54.634,53.7,54.599,1.183,2.21,35400,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-18",53.36,53.73,52.894,53.416,1.876,3.64,38300,{"date":2320,"open":1646,"high":1646,"low":2321,"close":2322,"change":724,"percent_change":1430,"volume":2323,"transactions":9,"vwap":2322},"2025-09-17",49.92,51.54,19400,{"date":2325,"open":2022,"high":2022,"low":1193,"close":2326,"change":564,"percent_change":1431,"volume":1913,"transactions":9,"vwap":2326},"2025-09-16",51.81,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2330,"change":2331,"percent_change":1312,"volume":2332,"transactions":9,"vwap":2330},"2025-09-15",51.25,52.47,1.59,21700,{"date":2334,"open":2335,"high":2335,"low":1216,"close":1823,"change":90,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1823},"2025-09-12",51.61,-0.39,25000,{"date":2339,"open":2340,"high":2341,"low":1738,"close":1738,"change":2342,"percent_change":2343,"volume":1867,"transactions":9,"vwap":1738},"2025-09-11",52.14,52.2,-0.576,-1.12,{"date":2345,"open":1182,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-10",52.64,51.27,51.656,2.302,4.66,45600,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-09",49.060001,49.47,48.5,49.354,0.602,1.23,27400,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-09-08",48.44,49.27,48.752,0.972,2.03,34300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":169,"volume":2376,"transactions":9,"vwap":2374},"2025-09-05",48.59,48.68,46.88,47.78,0.475,24000,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2380,"change":2382,"percent_change":2383,"volume":1253,"transactions":9,"vwap":2380},"2025-09-04",46.77,47.305,46.060001,0.605,1.3,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":1649,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-03",46.99,46.24,46.7,1.61,12500,{"date":2392,"open":2393,"high":1576,"low":2394,"close":1576,"change":476,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1576},"2025-09-02",44.962,44.88,-1.16,20300,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":1793,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-29",47.76,46.36,46.5,-3.81,23400,{"date":2405,"open":2406,"high":131,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":1794,"transactions":9,"vwap":2407},"2025-08-28",47,48.34,1.839,3.95,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1912,"volume":2417,"transactions":9,"vwap":2415},"2025-08-27",46.049999,46.62,46.040001,46.501,0.531,15300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2421,"change":2423,"percent_change":645,"volume":2424,"transactions":9,"vwap":2421},"2025-08-26",45.75,45.97,45.4,0.228,8600,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":145,"volume":873,"transactions":9,"vwap":2430},"2025-08-25",46.12,46.41,45.431,45.742,-0.428,{"date":2433,"open":2434,"high":2401,"low":2434,"close":2435,"change":2436,"percent_change":2234,"volume":2437,"transactions":9,"vwap":2435},"2025-08-22",44.51,46.17,1.902,34900,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":1298,"transactions":9,"vwap":2442},"2025-08-21",44.34,43.94,44.268,-0.282,-0.63,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-08-20",45.099998,42.81,44.55,-1.18,-2.58,32000,{"date":2454,"open":1227,"high":1227,"low":2455,"close":1240,"change":2456,"percent_change":2457,"volume":1519,"transactions":9,"vwap":1240},"2025-08-19",45.47,-2.23,-4.65,{"date":2459,"open":2460,"high":1976,"low":2461,"close":1976,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1976},"2025-08-18",47.45,47.3,-0.054,-0.11,13000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-15",48.26,48.27,47.56,48.014,0.103,0.21,26500,{"date":2475,"open":1663,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":724,"volume":1076,"transactions":9,"vwap":2478},"2025-08-14",47.95,47.099998,47.911,-0.129,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":1282,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-08-13",48.36,47.43,48.040001,1.19,29200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-12",46.66,47.69,45.95,47.475,1.285,2.78,38000,{"date":2497,"open":2498,"high":2499,"low":1977,"close":2500,"change":2281,"percent_change":1430,"volume":969,"transactions":9,"vwap":2500},"2025-08-11",46.53,47.23,46.19,{"date":2502,"open":1845,"high":1625,"low":2387,"close":2503,"change":33,"percent_change":61,"volume":2504,"transactions":9,"vwap":2503},"2025-08-08",46.43,77600,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2387,"change":1211,"percent_change":2463,"volume":2510,"transactions":9,"vwap":2387},"2025-08-07",47.38,47.808,45.78,49900,{"date":2512,"open":2422,"high":2513,"low":2514,"close":2515,"change":1026,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-06",46.61,45.39,46.29,1.87,26100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":67,"percent_change":101,"volume":2524,"transactions":9,"vwap":2523},"2025-08-05",46.28,46.71,45.27,45.44,44500,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2514,"change":2367,"percent_change":2530,"volume":2235,"transactions":9,"vwap":2514},"2025-08-04",44.8,45.77,44.71,4.68,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1494,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-08-01",45.0099983,45.083,43.23,43.36,-7.98,90200,{"date":2540,"open":2541,"high":2541,"low":2542,"close":1689,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1689},"2025-07-31",48.94,46.8,0.332,0.71,93800,{"date":2547,"open":2548,"high":2549,"low":2381,"close":2550,"change":2423,"percent_change":2551,"volume":2351,"transactions":9,"vwap":2550},"2025-07-30",46.69,47.0099983,46.788,0.49,{"date":2553,"open":2554,"high":2555,"low":2435,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-07-29",47.27,47.573,46.56,-0.138,-0.3,63500,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":1222,"transactions":9,"vwap":2563},"2025-07-28",46.2,46.698,1.099,2.41,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2571,"percent_change":33,"volume":1015,"transactions":9,"vwap":2570},"2025-07-25",45.34,46.4,45.599,0.087,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":771,"volume":2578,"transactions":9,"vwap":2576},"2025-07-24",45.87,44.95,45.512,0.455,48200,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":1487,"transactions":9,"vwap":2584},"2025-07-23",44.64,45.18,44.16,45.056999,1.057,2.4,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2241,"percent_change":1517,"volume":2252,"transactions":9,"vwap":2592},"2025-07-22",44.463,44.535,42.9,44,{"date":2594,"open":1239,"high":2595,"low":2596,"close":2596,"change":1762,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-07-21",45.71,44.96,0.38,58100,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":1927,"percent_change":197,"volume":2604,"transactions":9,"vwap":2603},"2025-07-18",45.17,44.395,44.79,10800,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":1243,"volume":1519,"transactions":9,"vwap":2610},"2025-07-17",44.029999,44.84,43.98,44.73,0.849,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-16",43.285,43.883,42.791,43.881,0.881,2.05,9300,{"date":2622,"open":2623,"high":2440,"low":2624,"close":2624,"change":2625,"percent_change":1824,"volume":2626,"transactions":9,"vwap":2624},"2025-07-15",43.81,43,-0.12,34000,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2630,"change":1649,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-07-14",42.060001,43.12,42.02,1.75,17300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2437,"transactions":9,"vwap":2639},"2025-07-11",42.14,42.861,41.38,42.38,-0.449,-1.05,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-10",43.43,42.33,42.829,-0.308,-0.71,16100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2653,"change":2655,"percent_change":525,"volume":873,"transactions":9,"vwap":2653},"2025-07-09",42.811,43.137,42.51,0.847,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":96,"volume":2663,"transactions":9,"vwap":2661},"2025-07-08",42.39,42.5,42.2,42.29,0.441,9100,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":856,"transactions":9,"vwap":2668},"2025-07-07",42.22,41.46,41.849,-0.461,-1.09,{"date":2672,"open":2673,"high":2674,"low":2675,"close":1420,"change":2564,"percent_change":2676,"volume":2649,"transactions":9,"vwap":1420},"2025-07-03",41.91,42.575,41.87,2.67,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2680,"change":2682,"percent_change":437,"volume":1455,"transactions":9,"vwap":2680},"2025-07-02",40.34,41.211,40.15,0.662,{"date":2684,"open":2685,"high":2686,"low":1466,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-01",41.452,41.48,40.549,-1.391,-3.32,13800,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2088,"percent_change":1682,"volume":2697,"transactions":9,"vwap":2696},"2025-06-30",42.27,42.42,41.741,41.94,30800,{"date":2699,"open":2700,"high":2675,"low":2701,"close":1436,"change":2081,"percent_change":2702,"volume":2703,"transactions":9,"vwap":1436},"2025-06-27",41.75,40.661,-0.15,22300,{"date":2705,"open":2706,"high":2638,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":1196,"transactions":9,"vwap":2708},"2025-06-26",40.87,40.224,41.31,1.27,3.17,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":1913,"transactions":9,"vwap":2716},"2025-06-25",40.17,40.557,39.92,40.040001,0.48,1.21,{"date":2720,"open":1347,"high":2721,"low":1347,"close":2722,"change":525,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-24",39.72,39.56,5.32,46600,{"date":2726,"open":2727,"high":1279,"low":2728,"close":2729,"change":2730,"percent_change":1283,"volume":2731,"transactions":9,"vwap":2729},"2025-06-23",37.02,36.46,37.56,0.551,18200,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":847,"volume":2739,"transactions":9,"vwap":2737},"2025-06-20",38.14,38.449,36.83,37.0089989,-0.731,48500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2472,"volume":1253,"transactions":9,"vwap":2745},"2025-06-18",37.78,38.28,37.55,37.74,0.078,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":1913,"transactions":9,"vwap":2752},"2025-06-17",38.080002,38.456,37.53,37.662,-0.508,-1.33,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":228,"percent_change":2760,"volume":1853,"transactions":9,"vwap":2759},"2025-06-16",37.45,38.549,38.17,4.12,{"date":2762,"open":2763,"high":1279,"low":2764,"close":2765,"change":2766,"percent_change":1335,"volume":2767,"transactions":9,"vwap":2765},"2025-06-13",37.07,36.59,36.66,-0.953,25300,{"date":2769,"open":2770,"high":2771,"low":2770,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-12",37.27,38.09,37.613,0.507,1.37,16500,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":1469,"volume":2274,"transactions":9,"vwap":2781},"2025-06-11",37.69,37.87,36.81,37.106,-0.298,{"date":2784,"open":1281,"high":1349,"low":2785,"close":2786,"change":2787,"percent_change":2717,"volume":907,"transactions":9,"vwap":2786},"2025-06-10",36.96,37.404,0.177,{"date":2789,"open":1476,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":806,"transactions":9,"vwap":2792},"2025-06-09",37.34,36.784,37.227,0.646,1.77,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-06-06",36.34,36.74,36.31,36.581,1.117,3.15,23200,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-06-05",36.29,36.86,35.09,35.464,-0.526,-1.46,38900,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":1196,"transactions":9,"vwap":2818},"2025-06-04",36,36.2,35.6,35.99,0.37,1.04,{"date":2822,"open":2823,"high":2824,"low":2823,"close":2825,"change":2826,"percent_change":1099,"volume":2827,"transactions":9,"vwap":2825},"2025-06-03",35.246,35.87,35.62,0.79,18100,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1649,"percent_change":2834,"volume":1928,"transactions":9,"vwap":2833},"2025-06-02",33.74,34.936,33.58,34.83,2.17,{"date":2836,"open":1325,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":1913,"transactions":9,"vwap":2839},"2025-05-30",34.105,32.71,34.09,-0.055,-0.16,{"date":2843,"open":2844,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2336,"volume":1132,"transactions":9,"vwap":2846},"2025-05-29",34.8,33.94,34.145,-0.135,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2852,"change":116,"percent_change":1376,"volume":2853,"transactions":9,"vwap":2852},"2025-05-28",34.9,34.99,34.28,15900,{"date":2855,"open":2856,"high":2857,"low":2856,"close":2858,"change":2859,"percent_change":2219,"volume":1519,"transactions":9,"vwap":2858},"2025-05-27",34.060001,34.89,34.61,1.73,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":398,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-05-23",32.77,33.4,32.6,32.88,-2.61,12900,{"date":2869,"open":2870,"high":2871,"low":2870,"close":1317,"change":1995,"percent_change":2872,"volume":2873,"transactions":9,"vwap":1317},"2025-05-22",33.46,34.45,1.78,7900,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":838,"volume":1125,"transactions":9,"vwap":2879},"2025-05-21",34.14,34.325,33.0099983,33.17,-1.141,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":1006,"transactions":9,"vwap":2886},"2025-05-20",34.41,34.49,33.82,34.311,-0.469,-1.35,{"date":2890,"open":2891,"high":2892,"low":2891,"close":2893,"change":2894,"percent_change":2895,"volume":1463,"transactions":9,"vwap":2893},"2025-05-19",33.99,34.79,34.78,-0.29,-0.83,{"date":2897,"open":2898,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":1260,"volume":2902,"transactions":9,"vwap":2900},"2025-05-16",35.29,34.69,35.07,0.33,26900,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":837,"volume":2633,"transactions":9,"vwap":2908},"2025-05-15",35,35.22,34.27,34.74,-0.714,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-05-14",35.63,36.040001,35.049999,35.454,0.794,2.29,29600,{"date":2920,"open":2921,"high":2922,"low":2921,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-05-13",33.541,35.029999,34.66,1.98,6.06,24800,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":1344,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-05-12",32.5,32.709,31.77,32.68,9.89,20500,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2281,"percent_change":1469,"volume":2663,"transactions":9,"vwap":2940},"2025-05-09",30.28,30.4,29.45,29.74,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2826,"percent_change":1439,"volume":2947,"transactions":9,"vwap":2946},"2025-05-08",29.97,30.57,29.82,29.98,19300,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2951,"change":166,"percent_change":604,"volume":2953,"transactions":9,"vwap":2951},"2025-05-07",28.97,29.19,28.17,39300,{"date":2955,"open":2956,"high":2957,"low":2956,"close":2958,"change":1376,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-05-06",28.31,29.1,28.77,-3.2,6800,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":724,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-05-05",29.47,30.01,29.407,29.72,-0.9,18000,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":1479,"percent_change":2975,"volume":2947,"transactions":9,"vwap":2974},"2025-05-02",29.64,30.38,29.4,29.99,4.49,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2980,"change":1912,"percent_change":554,"volume":1487,"transactions":9,"vwap":2980},"2025-05-01",30.31,30.45,28.7,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2894,"volume":1587,"transactions":9,"vwap":2986},"2025-04-30",25.965,27.61,25.735,27.54,-0.08,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2151,"percent_change":1799,"volume":882,"transactions":9,"vwap":2993},"2025-04-29",27.33,27.91,27.266,27.62,{"date":2995,"open":2996,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":169,"volume":3000,"transactions":9,"vwap":2998},"2025-04-28",27.8,26.53,27.66,0.275,12000,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":1605,"transactions":9,"vwap":3006},"2025-04-25",26.626,27.44,26.444,27.385,0.795,2.99,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":1068,"transactions":9,"vwap":3014},"2025-04-24",25.01,26.67,24.96,26.59,1.96,7.96,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-04-23",24.91,25.575,24.35,24.63,1.9,8.36,23300,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":2767,"transactions":9,"vwap":3031},"2025-04-22",22.25,22.76,22.049999,22.73,1.15,5.33,{"date":176,"open":3035,"high":3035,"low":172,"close":3036,"change":2648,"percent_change":3037,"volume":1921,"transactions":9,"vwap":3036},22.29,21.58,-3.19]