[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOEU":3,"homepage-market-summary":26,"stock-historical-BOEU":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BOEU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Direxion Shares ETF Trust Direxion Daily BA Bull 2X ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},25.46,25.415,26.2,24.59,25.2457,0.2143,0.85,192795.53364,0,52.459,23.155,44081.65863362363,7.9,364,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},44082,16045723.742639,-9.19,"2025-04-23",[177,180,190,200,209,217,227,237,247,257,268,279,290,301,312,323,334,345,355,365,375,386,395,405,415,425,436,447,457,467,477,487,497,507,517,528,539,548,559,569,580,591,601,611,621,631,642,653,664,675,685,696,707,717,727,737,747,758,767,776,784,792,801,810,818,826,833,842,850,859,866,874,883,892,900,909,917,926,934,942,950,958,966,974,982,990,998,1006,1013,1021,1029,1036,1045,1052,1060,1068,1075,1083,1091,1100,1109,1118,1126,1134,1142,1150,1159,1167,1176,1184,1191,1200,1208,1214,1222,1231,1239,1246,1254,1262,1270,1277,1285,1292,1300,1309,1316,1324,1333,1341,1350,1357,1365,1373,1381,1390,1398,1405,1411,1420,1427,1434,1442,1450,1459,1466,1474,1481,1488,1497,1505,1513,1520,1528,1535,1544,1552,1561,1570,1579,1588,1596,1604,1613,1622,1628,1636,1645,1652,1661,1670,1679,1688,1697,1704,1712,1721,1730,1739,1747,1754,1762,1770,1779,1787,1795,1804,1812,1820,1828,1833,1841,1848,1857,1863,1870,1878,1884,1893,1902,1911,1918,1927,1936,1945,1951,1960,1966,1974,1981,1988,1997,2005,2014,2023,2030,2038,2046,2052,2057,2063,2071,2080,2089,2095,2102,2110,2118,2125,2133,2140,2149,2155,2162,2169,2178,2186,2194,2202,2209,2217,2223,2232,2238,2246,2255,2260,2266,2275,2282,2290,2298,2304,2311,2317,2325,2332,2340,2349,2355,2362,2369,2378,2386,2392,2400,2407,2416,2423,2431,2440,2447,2456,2465,2474,2481,2489,2497,2504,2512,2520,2527,2535,2542,2550,2556,2562,2569,2576,2584,2589,2598,2606,2615,2622,2629,2636,2645,2653,2662,2667,2676,2684,2689,2694,2700,2707,2714,2720,2727,2733,2741,2748,2753,2761,2768,2775,2779,2786,2792,2797,2804,2811,2817,2823,2827,2835,2842,2851,2859,2864,2871,2878,2886,2892,2898,2903,2910,2916,2922,2929,2935,2942,2948,2953,2961,2969,2974,2980,2986,2992,2995,3000,3008,3015,3020,3026,3032,3040,3048,3057,3064,3071,3079],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},1176,25.3617,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",23.62,25.6,23.4,1.7057,7.25,171208.01787,1101,24.3529,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",25.16,23.34,23.54,-0.5,-2.08,192607.949683,1018,24.1477,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":18,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",23.37,24.72,24.04,3.67,142118.645322,812,24.1245,{"date":210,"open":12,"high":12,"low":22,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",23.19,-3.6052,-13.45,294685.5225,1812,24.2572,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":18,"volume":224,"transactions":225,"vwap":226},"2026-09-25",26.76,27.705,26.49,26.7952,0.2252,84445.672919,423,27.0588,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",27.25,25.9,26.57,-0.7198,-2.64,102816.5765,622,26.5536,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",27.05,28.43,27.2898,0.4098,1.52,207231.486662,766,27.6656,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",28.38,26.68,26.88,-0.9759,-3.5,140205.7322,803,27.1253,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",27.83,28.14,27.09,27.8559,0.6906,2.54,131793.886395,575,27.5941,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",26.86,27.42,26.38,27.1653,0.3237,1.21,114540.0668,636,26.9124,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",28.2,28.42,26.8275,26.8416,-1.3143,-4.67,88988.7903,863,27.45,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",30.4,31.1,26.815,28.1559,-2.2326,-7.35,93668.2383,726,28.4236,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",30.86,31.04,30.21,30.3885,-0.2199,-0.72,12523.8943,118,30.5965,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",30.24,30.99,30.1808,30.6084,-0.08,-0.26,9910.304058,169,30.4936,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",30.26,30.93,29.95,30.6884,1.5325,5.26,35290.7533,231,30.4272,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",29.5,30,29.12,29.1559,-0.4632,-1.56,17886.4953,208,29.5801,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",30.75,31.171,29.6191,-1.2629,-4.09,31302.2017,257,30.5236,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",31.27,32.065,30.882,-0.3866,-1.24,19749.151531,253,31.3767,{"date":366,"open":367,"high":368,"low":369,"close":368,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",30.8,31.2686,30.34,0.4014,1.3,24067.9019,251,30.8572,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",30.77,31,29.51,30.8672,0.5867,1.94,47213.0029,295,30.0927,{"date":387,"open":337,"high":388,"low":337,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",30.741,30.2805,0.8412,2.86,64362.1379,352,30.3626,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",30.12,29.42,29.4393,-0.7053,-2.34,29773.33253,260,29.6525,{"date":406,"open":305,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",30.36,29.68,30.1446,-0.4654,-1.52,53004.6619,326,29.8958,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",30.825,30.051,30.61,-0.0918,-0.3,42217.26058,355,30.4225,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",31.09,31.15,30.5,30.7018,-0.7507,-2.39,42826.4193,381,30.9089,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",31.11,31.5,30.81,31.4525,0.3736,1.2,10275.6166,193,31.1962,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",31.6,30.909,31.0789,0.1468,0.47,64192.3913,311,31.3962,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":253,"volume":464,"transactions":465,"vwap":466},"2026-08-24",31.61,31.69,30.41,30.9321,-1.122,35297.8513,320,30.85,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",32.49,31.655,32.0541,-0.3297,-1.02,44471.1073,324,32.0351,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",34.07,32.1,32.3838,-2.0229,-5.88,41142.712102,346,32.666,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",34.95,34.15,34.4067,-0.3841,-1.1,10297.9618,130,34.6619,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",35.41,35.72,34.7908,-1.1225,-3.13,22931.7358,173,35.2795,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",37.4,35.81,35.9133,-1.6726,-4.45,15804.4378,217,36.3975,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",37.63,38.22,37.39,37.5859,0.3914,1.05,13235.2102,141,37.6509,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",37.98,38.272,36.6,37.1945,-0.3652,-0.97,17091.1982,202,37.0095,{"date":540,"open":520,"high":520,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",36.89,37.5597,-0.6053,-1.59,15656.340335,181,37.5913,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",39.02,39.06,38.11,38.165,0.0976,0.26,4734.2262,92,38.5904,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",37.85,39.2,38.0674,-0.5342,-1.38,13976.162773,151,38.7142,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",38.37,38.925,37.55,38.6016,0.6709,1.77,13370.309834,201,38.0326,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",40.38,40.5375,37.665,37.9307,-2.7035,-6.65,24850.7452,289,38.6976,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":434,"vwap":600},"2026-08-05",39.99,40.86,39.6,40.6342,1.0395,2.63,27531.555558,40.2315,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":78,"volume":608,"transactions":609,"vwap":610},"2026-08-04",39.58,39.92,38.33,39.5947,1.1856,50427.2452,379,39.5503,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",34.65,38.63,38.4091,5.1531,15.5,66457.5102,625,37.2153,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",34.225,31.65,33.256,-1.479,-4.26,22177.6692,270,32.788,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",32.77,34.8,32.41,34.735,2.0843,6.38,20032.62715,234,33.9058,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",33.29,33.66,31.5001,32.6507,-2.4886,-7.08,44188.64582,450,32.6001,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",32.66,35.51,32.6024,35.1393,3.1648,9.9,71108.1175,613,33.8192,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",32.5,32.84,31.92,31.9745,0.6545,2.09,29761.631277,245,32.5151,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":124,"volume":682,"transactions":683,"vwap":684},"2026-07-24",31.405,32.17,31.205,31.32,0.1247,8205.4951,127,31.7517,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",31.37,31.75,30.37,31.1953,0.0205,0.07,14878.52468,162,31.0832,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",30.64,31.2,30.07,31.1748,1.1717,3.91,17469.88782,290,30.7883,{"date":708,"open":315,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",32,29.77,30.0031,-1.4054,-4.47,26244.15146,389,30.5087,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",33.1,31.28,31.4085,-1.5199,-4.62,33034.38098,377,31.7244,{"date":728,"open":729,"high":730,"low":709,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-17",32.11,33.47,32.9284,-0.0129,-0.04,11860.57756,170,32.8081,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",33.69,32.93,32.9413,-1.2543,-3.67,12586.44156,199,33.3529,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",34.33,35.24,34,34.1956,0.3008,0.89,13950.83204,194,34.6234,{"date":759,"open":760,"high":634,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-14",33.49,33.8948,0.4448,1.33,23758.70133,191,34.2669,{"date":768,"open":769,"high":769,"low":644,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",35.53,33.45,-2.082,-5.86,31788.10517,254,33.9266,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",36.2,35,35.532,-0.264,-0.74,11700,{"date":785,"open":786,"high":787,"low":500,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",36.46,36.61,35.796,-0.537,-1.48,23000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",37.049999,37.611,35.8,36.333,-2.35,-6.08,25700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",40.07,40.5,38.355,38.683,-0.933,-2.36,14800,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",37.41,39.65,39.616,2.724,7.38,40400,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",35.13,37.34,36.892,2.251,6.5,22900,{"date":827,"open":828,"high":829,"low":490,"close":830,"change":831,"percent_change":832,"volume":809,"transactions":9,"vwap":830},"2026-07-01",34.6,34.866,34.641,0.833,2.46,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",34.34,34.5,33.38,33.808,0.537,1.61,17000,{"date":843,"open":828,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",34.74,33.15,33.271,-0.967,-2.82,22800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",34.478,35.5,33.661,34.238,-0.148,-0.43,13300,{"date":860,"open":779,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",36.27,34.386,-0.774,-2.2,6200,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",34.45,35.61,35.16,1.017,2.98,25300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",34.7,35.54,34.13,34.143,-1.428,-4.01,14600,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-22",35.635,36.029999,35.44,35.571,-0.808,-2.22,10000,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",38.080002,35.65,36.379,-0.741,-2,24300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",37.72,38.67,37.115,37.12,-0.644,-1.71,17800,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",38.59,37.205,37.764,-0.589,-1.54,17300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",37.43,39.0099983,37.3,38.353,3.165,8.99,70500,{"date":927,"open":489,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",35.92,34.64,35.188,-0.645,-1.8,23200,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",32.31,36.02,35.833,3.641,11.31,35900,{"date":943,"open":944,"high":760,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",33.23,31.83,32.192,-1.757,-5.18,27900,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",35.57,33.25,33.949,-0.348,-1.01,22600,{"date":959,"open":634,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",34.85,34.12,34.297,0.039,0.11,29000,{"date":967,"open":836,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",34.88,33.6,34.258,-0.482,-1.39,28300,{"date":975,"open":976,"high":977,"low":978,"close":844,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":844},"2026-06-04",34.205,35.99,33.68,1.86,5.66,68100,{"date":983,"open":984,"high":836,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",34.29,32.65,32.88,-2.181,-6.22,25500,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-02",37.16,34.195,35.061001,-2.252,-6.04,73500,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",38.62,36.62,37.313,-2.117,-5.37,76500,{"date":1007,"open":530,"high":1008,"low":530,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-29",39.95,39.43,0.62,1.6,36000,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-28",36.96,39.014999,38.81,1.5,4.02,45900,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-27",36.32,38.13,37.31,1.72,4.83,32700,{"date":1030,"open":1031,"high":532,"low":1032,"close":1033,"change":1034,"percent_change":318,"volume":1035,"transactions":9,"vwap":1033},"2026-05-26",36.12,35.28,35.59,-0.03,29400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-22",36.117,36.175,35.02,35.62,-0.15,-0.42,26200,{"date":1046,"open":1047,"high":1048,"low":613,"close":1049,"change":493,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-21",36,36.31,35.77,-2.98,56500,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",34.63,36.92,36.87,2.29,6.62,41800,{"date":1061,"open":1062,"high":1047,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-19",35.58,34.17,34.58,-1.83,-5.03,44200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":109,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",36.36,36.41,35.07,-0.005,72200,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-15",38.25,36.4,36.415,-3.005,-7.62,174000,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-14",44.89,39.049999,39.42,-4.15,-9.52,274700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-13",42.6,44.029999,41.25,43.57,1.279,3.02,169000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-12",42.8,43,40.2,42.291,-0.499,-1.17,54100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",43.43,43.56,42,42.79,0.3,0.71,88200,{"date":1119,"open":1120,"high":1093,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-08",41.43,40.435,42.49,2.322,5.78,67300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1010,"volume":1133,"transactions":9,"vwap":1131},"2026-05-07",40.16,42.060001,39.77,40.168,0.248,51500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":604,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":604},"2026-05-06",40.22,40.3,39.19,2.006,5.29,18200,{"date":1143,"open":1144,"high":1145,"low":509,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-05",37.68,38.14,37.914,1.008,2.73,10500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-04",38.73,39.099998,36.8,36.906,-2.144,-5.49,30800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1086,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1086},"2026-05-01",40.14,40.19,38.97,-0.564,-1.42,26900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-30",38.42,39.75,38.145,39.614,1.709,4.51,22400,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-29",39.79,36.95,37.905,-2.309,-5.74,64200,{"date":1185,"open":1186,"high":1187,"low":1153,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-28",40,40.214,-0.279,-0.69,25200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-27",40.75,41.62,40.23,40.493,-0.447,-1.09,7200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":411,"volume":1207,"transactions":9,"vwap":1205},"2026-04-24",41.97,42.040001,40.74,40.94,-0.633,36500,{"date":1209,"open":1193,"high":1113,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":800,"transactions":9,"vwap":1211},"2026-04-23",39.84,41.573,0.813,1.99,{"date":1215,"open":1216,"high":1217,"low":921,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-22",39.45,40.9,40.76,4.28,11.73,135900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-21",38.54,38.61,36.425,36.48,-2.007,-5.21,48400,{"date":1232,"open":1233,"high":614,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-20",37.19,37,38.487,0.6,1.58,36800,{"date":1240,"open":1077,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-17",40.165,37.887,1.258,3.43,35400,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-16",38.55,35.34,36.629,-1.736,-4.52,31000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1257},"2026-04-15",38.185,38.365,37.5,0.261,0.68,18000,{"date":1263,"open":1264,"high":1225,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-14",37.525,37.52,38.104,0.531,1.41,31900,{"date":1271,"open":1062,"high":1272,"low":1273,"close":1272,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1272},"2026-04-13",37.573,35.46,1.398,3.86,14100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1039,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1039},"2026-04-10",36.601,36.65,35.83,-0.825,-2.23,12400,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1234,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1234},"2026-04-09",35.7,37.26,0.695,1.91,18400,{"date":1293,"open":1294,"high":1056,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-08",36.5,35.73,36.305,2.557,7.58,40600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-07",33.752,33.969,33.02,33.748,-0.728,-2.11,20400,{"date":1310,"open":1311,"high":836,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-06",33.4,34.476,1.227,3.69,12800,{"date":1317,"open":687,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-02",33.35,31.162,33.249,0.2,0.61,30500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-01",31.98,33.8,31.71,33.049,2.653,8.73,42700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":391,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-31",28.5,30.48,28.48,30.396,10.39,27400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-30",27.72,28.44,27.2,27.536,-0.433,-1.55,15400,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":949,"transactions":9,"vwap":1354},"2026-03-27",28.75,27.665,27.969,-1.299,-4.44,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":880,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-26",29.75,30.305,29.2,29.268,-4.65,19200,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-25",30.475,30.95,30.696,0.928,3.12,9200,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-24",30.33,29.25,29.768,-0.929,-3.03,14700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-23",30.94,31.525,30.3,30.697,1.099,3.71,25100,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-20",31.29,28.87,29.598,-1.987,-6.29,38200,{"date":1399,"open":1400,"high":1400,"low":429,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-19",31.96,31.585,-1.566,-4.72,45000,{"date":1406,"open":961,"high":961,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1291,"transactions":9,"vwap":1408},"2026-03-18",33,33.151,-1.583,-4.56,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-17",36.35,36.768,33.43,34.734,-0.922,-2.59,37200,{"date":1421,"open":1422,"high":1078,"low":1423,"close":1424,"change":56,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-16",35.049999,34.99,35.656,3.45,34500,{"date":1428,"open":845,"high":1429,"low":845,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-13",34.68,34.466,1.501,4.55,39600,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-12",34.96,32.69,32.965,-3.056,-8.48,72100,{"date":1443,"open":1444,"high":1445,"low":1281,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-11",36.84,37.080002,36.021,-1.069,-2.88,55100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-10",39.64,39.89,37.060001,37.09,-2.72,-6.83,68700,{"date":1460,"open":1461,"high":1461,"low":1077,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-09",40.53,39.81,-2.18,-5.19,63100,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-06",37.62,42.099998,41.99,3.138,8.08,95500,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1175,"transactions":9,"vwap":1478},"2026-03-05",40.27,37.73,38.852,-1.967,-4.82,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":1486,"percent_change":78,"volume":1487,"transactions":9,"vwap":1484},"2026-03-04",40.67,40.819,38.94,1.224,30100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-03",39.93,40.33,38.69,39.595,-2.033,-4.88,20500,{"date":1498,"open":1186,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-02",41.89,39.96,41.628,0.639,1.56,17200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":915,"volume":1512,"transactions":9,"vwap":1510},"2026-02-27",41.14,41.15,40.049999,40.989,-0.64,22500,{"date":1514,"open":1113,"high":1113,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-26",40.49,41.629,-0.374,-0.89,21800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1190,"transactions":9,"vwap":1525},"2026-02-25",42.71,42.785,41.6,42.0029984,-1.307,-3.02,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":763,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-24",42.31,44.19,43.31,3.17,38100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-23",42.3,43.165,41.060001,41.98,-0.76,-1.78,41100,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-20",42.7,44.099998,42.74,-0.585,-1.35,18300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-19",44.75,44.92,43.3,43.325,-2.19,-4.81,73600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-18",46.7,46.91,45.27,45.515,-1.699,-3.6,29800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-17",47.15,47.8,45.38,47.214,0.384,0.82,33200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-13",46.5,48.34,46.29,46.83,1.29,2.83,42900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":979,"volume":1595,"transactions":9,"vwap":1593},"2026-02-12",45.985,47.98,45.52,45.54,0.832,21600,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-11",47.3,44.3,44.708,-2.194,-4.68,36200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-10",48.09,48.8,46.49,46.902,-0.812,-1.7,53000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-09",46.68,48.24,46.136,47.714,0.536,1.14,36600,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1140,"volume":1397,"transactions":9,"vwap":1626},"2026-02-06",45.95,48.073002,47.178,2.369,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1577,"volume":1635,"transactions":9,"vwap":1633},"2026-02-05",43.87,46.060001,43.47,44.809,0.366,42300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-04",43.46,44.85,42.39,44.443,1.006,2.32,38300,{"date":1646,"open":1647,"high":1647,"low":1113,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-03",45.29,43.437,-0.098,-0.23,24400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-02",43.41,44.69,42.64,43.535,-0.32,-0.73,33600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-30",43.32,44.080002,42.46,43.855,-0.153,-0.35,42000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-29",47.049999,47.34,43.65,44.0079994,-2.937,-6.26,87200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-28",47.71,48.43,45.029999,46.945,-1.084,-2.26,113400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-27",47.25,51.81,45.675,48.028999,-1.701,-3.42,153700,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":432,"volume":1703,"transactions":9,"vwap":1701},"2026-01-26",51.23,49.325,49.73,-1.22,49300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":139,"volume":1711,"transactions":9,"vwap":1709},"2026-01-23",51.34,51.49,50,50.95,0.162,60100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-22",51.22,51.88,50.23,50.788,0.408,0.81,59000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-21",49.61,50.758,48.435,50.38,0.545,1.09,40900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-20",47.97,50.0099983,47.67,49.835,0.487,0.99,73400,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-16",49.7,48.33,49.348,-0.06,-0.12,27800,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":1219,"volume":1753,"transactions":9,"vwap":1751},"2026-01-15",47.73,49.764,49.408,2.028,45100,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-14",48.29,46.22,47.38,-0.7,-1.46,55600,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-13",46.98,49.3,48.080002,1.758,3.8,95000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-12",44.39,46.35,44.28,46.322,1.992,4.49,59300,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-09",42.695,44.5,44.33,2.48,5.93,69700,{"date":1788,"open":1103,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-08",43.83,41.18,41.85,-0.34,-0.81,27500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-07",43.75,44,41.992,42.19,-0.444,-1.04,76800,{"date":1805,"open":1806,"high":1807,"low":1093,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-06",42.865,43.25,42.634,0.446,1.06,52400,{"date":1813,"open":1814,"high":1815,"low":1113,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-05",42.41,43.029999,42.188,0.406,0.97,38800,{"date":1821,"open":1822,"high":1823,"low":1468,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-02",38.48,41.91,41.782,3.5,9.14,65300,{"date":1829,"open":1152,"high":1152,"low":530,"close":1830,"change":1831,"percent_change":1611,"volume":1832,"transactions":9,"vwap":1830},"2025-12-31",38.282,-0.662,25900,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-30",38.65,39.9,38.944,0.492,1.28,41400,{"date":1842,"open":1477,"high":1843,"low":1477,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-29",38.643,38.452,0.412,1.08,15300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-26",38.655,38.74,37.97,38.040001,-0.756,-1.95,29700,{"date":1858,"open":1169,"high":550,"low":1859,"close":1860,"change":1861,"percent_change":1846,"volume":1862,"transactions":9,"vwap":1860},"2025-12-24",38.24,38.796,0.416,16500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1658,"volume":1276,"transactions":9,"vwap":1868},"2025-12-23",38.39,38.5,37.81,38.38,-0.122,{"date":1871,"open":1872,"high":1225,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-22",37.84,37.746,38.502,0.764,2.02,34200,{"date":1879,"open":1078,"high":1024,"low":1078,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-19",37.738,2.109,5.92,59600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-18",35.948,36.315,35.436,35.629,0.697,2,34100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-17",35.17,36.283,34.77,34.932,-0.293,-0.83,51700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-16",34.587,35.66,34.35,35.225,0.496,1.43,66900,{"date":1912,"open":1897,"high":1913,"low":751,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-15",34.84,34.729,0.394,1.15,12600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-12",33.815,34.933,33.574,34.335,1.299,3.93,43300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-11",32.68,33.5,32.28,33.035999,0.276,0.84,14000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-10",33.33,33.42,32.4,32.76,-0.523,-1.57,31100,{"date":1946,"open":1947,"high":1947,"low":1304,"close":1948,"change":1855,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-12-09",35.29,33.283,-5.53,46900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-08",34.76,35.406,34.57,35.233,1.437,4.25,42500,{"date":1961,"open":1930,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1658,"volume":1512,"transactions":9,"vwap":1964},"2025-12-05",33.99,33.46,33.796,-0.109,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-04",34.44,32.605,33.905,-0.046,-0.14,39200,{"date":1975,"open":779,"high":1976,"low":1977,"close":1978,"change":1447,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-03",35.0099983,32.33,33.951,-3.05,61400,{"date":1982,"open":1983,"high":1984,"low":709,"close":1040,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1040},"2025-12-02",33.049999,35.097,5.936,20.41,103900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-01",29.59,30.049999,29.040001,29.084,-0.923,-3.08,43400,{"date":1998,"open":1999,"high":2000,"low":1361,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-28",29.72,30.111,30.007,0.685,2.34,23800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-26",28.58,29.64,28.22,29.322,1.328,4.74,63500,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-25",27.225,28.256,26.75,27.994,1.036,3.84,27700,{"date":2024,"open":271,"high":271,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-24",26.5,26.958,-0.266,-0.98,45600,{"date":2031,"open":2032,"high":2033,"low":272,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-21",26.89,27.46,27.224,0.158,0.58,21200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1457,"volume":2045,"transactions":9,"vwap":2043},"2025-11-20",29.775,29.84,26.77,27.066,-1.985,79600,{"date":2047,"open":1991,"high":1991,"low":2048,"close":2049,"change":2050,"percent_change":627,"volume":2051,"transactions":9,"vwap":2049},"2025-11-19",28.24,29.051001,-1.293,48100,{"date":2053,"open":1367,"high":367,"low":2054,"close":2055,"change":1306,"percent_change":401,"volume":2056,"transactions":9,"vwap":2055},"2025-11-18",29.741,30.344,32500,{"date":2058,"open":624,"high":945,"low":2059,"close":2060,"change":2061,"percent_change":1418,"volume":2062,"transactions":9,"vwap":2060},"2025-11-17",30.53,31.072001,-0.827,39100,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-14",31.34,32.819,31.899,-0.129,-0.4,20000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-13",32.32,32.339,31.545,32.028,-0.312,-0.96,20700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-12",32.0099983,32.55,31.86,32.34,0.012,0.04,19700,{"date":2090,"open":2091,"high":2092,"low":709,"close":2093,"change":119,"percent_change":129,"volume":2094,"transactions":9,"vwap":2093},"2025-11-11",32.29,32.56,32.328,8300,{"date":2096,"open":1941,"high":1941,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-10",31.52,32.077999,0.108,0.34,33400,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-07",32.323,31.01,31.97,-0.755,-2.31,18500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":69,"volume":2117,"transactions":9,"vwap":2115},"2025-11-06",33.22,34.132,32.43,32.725,-0.357,38000,{"date":2119,"open":1311,"high":1311,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-05",32.25,33.082001,-0.28,-0.84,30900,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-04",34.48,33.12,33.362,-2.428,-6.78,56300,{"date":2134,"open":1913,"high":2135,"low":1913,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-03",35.835,35.79,1.23,3.56,43600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-31",34.49,34.873,33.56,34.56,0.56,1.65,61900,{"date":2150,"open":2151,"high":2151,"low":751,"close":751,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":751},"2025-10-30",37.9,-5.15,-13.15,132800,{"date":2156,"open":2157,"high":2157,"low":1866,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-29",41.96,39.15,-3.597,-8.41,192800,{"date":2163,"open":1103,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1321,"volume":2168,"transactions":9,"vwap":2166},"2025-10-28",43.4,42.43,42.747,0.087,108100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-27",42.69,42.719,42.12,42.66,0.863,2.06,57800,{"date":2179,"open":1217,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-24",42.07,40.894,41.797,1.223,3.01,61600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":63,"volume":2193,"transactions":9,"vwap":2191},"2025-10-23",40.7,41.029999,40.47,40.574,0.36,22100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":1187,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1187},"2025-10-22",40.315,40.39,39.31,-0.251,-0.62,11600,{"date":2203,"open":2204,"high":1218,"low":145,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-21",40.11,40.465,0.179,0.44,17600,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1019,"volume":2216,"transactions":9,"vwap":2214},"2025-10-20",39.97,40.37,39.491,40.286,1.556,31700,{"date":2218,"open":2219,"high":2220,"low":2219,"close":1152,"change":1321,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1152},"2025-10-17",38.12,39.49,0.52,28600,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-16",39.27,39.4,38.2,38.53,-0.835,-2.12,23700,{"date":2233,"open":2234,"high":1186,"low":2235,"close":2236,"change":2237,"percent_change":2087,"volume":1959,"transactions":9,"vwap":2236},"2025-10-15",39.91,38.9,39.365,0.015,{"date":2239,"open":550,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-14",40.69,38.875,39.35,-0.53,-1.33,28000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-13",38.93,40.016998,38.86,39.88,1.68,4.4,53600,{"date":2256,"open":2257,"high":2257,"low":2227,"close":2227,"change":2258,"percent_change":2259,"volume":1687,"transactions":9,"vwap":2227},"2025-10-10",40.91,-2.29,-5.66,{"date":2261,"open":2262,"high":1782,"low":2263,"close":1515,"change":253,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1515},"2025-10-09",44.125,40.17,-7.96,113600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-08",42.97,44.13,42.5,43.99,1.37,3.21,61100,{"date":2276,"open":1129,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1290,"volume":2281,"transactions":9,"vwap":2279},"2025-10-07",43.23,41.56,42.62,0.8,112800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":763,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-10-06",40.84,42.48,40.4,41.82,3.28,74000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":1515,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1515},"2025-10-03",40.48,41.37,40.056,-0.67,-1.63,50100,{"date":2299,"open":804,"high":2300,"low":2301,"close":2302,"change":1737,"percent_change":832,"volume":2303,"transactions":9,"vwap":2302},"2025-10-02",41.425,40.348,41.16,60900,{"date":2305,"open":2306,"high":2263,"low":2307,"close":2263,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2263},"2025-10-01",39.94,39.632,-0.22,-0.54,43900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2197,"change":195,"percent_change":1702,"volume":2316,"transactions":9,"vwap":2197},"2025-09-30",40.92,40.96,39.28,74600,{"date":2318,"open":2165,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-29",42.565,40.114,40.89,-1.73,-4.06,122800,{"date":2326,"open":2327,"high":1632,"low":2328,"close":2279,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2279},"2025-09-26",43.38,41.76,3.005,7.59,160400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":965,"transactions":9,"vwap":2337},"2025-09-25",40.24,40.59,39.115,39.615,-0.701,-1.74,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-24",41.28,41.29,40.080002,40.316,-0.594,-1.45,86600,{"date":2350,"open":2351,"high":2352,"low":2306,"close":2257,"change":1431,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2257},"2025-09-23",41.02,41.939,3.81,136900,{"date":2356,"open":2357,"high":2357,"low":1153,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-22",40.44,39.409,-1.192,-2.94,54500,{"date":2363,"open":2364,"high":2364,"low":1453,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-09-19",41.47,40.601,-0.076,-0.19,69300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-18",40.73,41.31,40.02,40.677,0.333,0.83,20900,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1034,"volume":2385,"transactions":9,"vwap":2383},"2025-09-17",41.07,41.19,39.85,40.344,-0.014,17500,{"date":2387,"open":2388,"high":2388,"low":1186,"close":2389,"change":2390,"percent_change":2391,"volume":1856,"transactions":9,"vwap":2389},"2025-09-16",41.3,40.358,-0.404,-0.99,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":1044,"transactions":9,"vwap":2397},"2025-09-15",41.21,41.289,40.25,40.762,-0.197,-0.48,{"date":2401,"open":2174,"high":2174,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-12",40.72,40.959,-1.598,-3.75,57300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-11",45.64,46.029999,42.38,42.557,-2.869,-6.32,83400,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1855,"volume":1832,"transactions":9,"vwap":2421},"2025-09-10",46.14,46.38,45.14,45.426,-0.903,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-09",47.047001,45.81,46.329,-0.52,-1.11,45300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-08",46.81,47.11,45.88,46.849,0.582,1.26,42600,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":1059,"transactions":9,"vwap":2444},"2025-09-05",47.02,44.8,46.267,-0.591,-1.26,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-04",47.42,47.5,46.47,46.858,-0.627,-1.32,20300,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-03",47.722,48.15,46.895,47.485,-2.038,-4.12,52800,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-02",47.27,49.8,47.075001,49.523,0.937,1.93,39500,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":2479,"percent_change":2480,"volume":1245,"transactions":9,"vwap":2478},"2025-08-29",48.037998,49.801,48.586,-0.625,-1.27,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2100,"volume":2488,"transactions":9,"vwap":2486},"2025-08-28",48.84,49.267,48.66,49.211,0.165,12900,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-27",49.32,47.7,49.046001,0.336,0.69,25600,{"date":2498,"open":2419,"high":2499,"low":2500,"close":2499,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2499},"2025-08-26",48.71,46.080002,3.282,7.22,48200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-25",46.36,46.449,45.428,-1.168,-2.51,23300,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-08-22",45.43,48.14,46.596,1.956,4.38,51200,{"date":2521,"open":2522,"high":2522,"low":1772,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-21",45.91,44.64,-0.385,-0.86,28400,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":963,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-20",44.74,45.34,44.34,45.025002,0.09,10600,{"date":2536,"open":2537,"high":2537,"low":1772,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-19",47.36,44.986,-3.057,-6.36,53400,{"date":2543,"open":1742,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-18",48.5,46.729,48.042999,-1.185,-2.41,68000,{"date":2551,"open":1616,"high":2552,"low":1749,"close":2553,"change":2554,"percent_change":2147,"volume":2555,"transactions":9,"vwap":2553},"2025-08-15",49.548,49.228,0.798,60700,{"date":2557,"open":2558,"high":2559,"low":2560,"close":1682,"change":2561,"percent_change":692,"volume":899,"transactions":9,"vwap":1682},"2025-08-14",47.31,48.51,47.26,0.036,{"date":2563,"open":2559,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":754,"volume":2568,"transactions":9,"vwap":2566},"2025-08-13",49.336,46.8,48.394,0.425,45700,{"date":2570,"open":2571,"high":1766,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-12",45.68,47.969,2.577,5.68,40800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":825,"transactions":9,"vwap":2581},"2025-08-11",46.0099983,46.275,45.32,45.392,-1.363,-2.92,{"date":2585,"open":1631,"high":2586,"low":1631,"close":2587,"change":2588,"percent_change":243,"volume":1487,"transactions":9,"vwap":2587},"2025-08-08",47.379,46.755,0.698,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-07",45.77,47.24,45.07,46.056999,0.892,1.97,23900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":555,"volume":2605,"transactions":9,"vwap":2603},"2025-08-06",45.67,45.74,45.099998,45.165,0.118,17700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-05",44.47,45.473,43.82,45.047001,0.886,2.01,42100,{"date":2616,"open":1532,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":119,"volume":2621,"transactions":9,"vwap":2619},"2025-08-04",44.31,42.52,44.161,0.109,34000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2533,"percent_change":1321,"volume":2628,"transactions":9,"vwap":2627},"2025-08-01",42.847,44.16,41.73,44.051998,32800,{"date":2630,"open":2631,"high":2632,"low":1797,"close":2633,"change":2634,"percent_change":2635,"volume":2526,"transactions":9,"vwap":2633},"2025-07-31",45.11,45.19,43.962,-1.788,-3.91,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-07-30",46.61,47.997,45.040001,45.75,-0.21,-0.46,55900,{"date":2646,"open":2647,"high":21,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-29",51.5,45.281,45.96,-4.164,-8.31,167400,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-28",49.11,50.24,48.79,50.124,1.311,2.69,53800,{"date":2663,"open":2664,"high":2665,"low":1672,"close":2666,"change":2437,"percent_change":275,"volume":2004,"transactions":9,"vwap":2666},"2025-07-25",48.23,48.91,48.813,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-24",49.27,49.59,48.060001,48.231,-0.747,-1.53,38900,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2253,"volume":2683,"transactions":9,"vwap":2681},"2025-07-23",47.54,49.62,46.99,48.978,2.066,64000,{"date":2685,"open":2686,"high":2687,"low":2435,"close":2688,"change":955,"percent_change":782,"volume":2621,"transactions":9,"vwap":2688},"2025-07-22",46.76,47.62,46.912,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2560,"change":2693,"percent_change":1972,"volume":989,"transactions":9,"vwap":2560},"2025-07-21",47.2,48.54,-0.067,{"date":2695,"open":2459,"high":2696,"low":1563,"close":2697,"change":2698,"percent_change":2296,"volume":2699,"transactions":9,"vwap":2697},"2025-07-18",48.193,47.327,-0.782,21400,{"date":2701,"open":1766,"high":2702,"low":1563,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-17",48.64,48.109,0.532,1.12,35500,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2122,"volume":2713,"transactions":9,"vwap":2711},"2025-07-16",48.94,46.6,47.577,-0.133,31200,{"date":2715,"open":2716,"high":135,"low":2717,"close":1681,"change":2718,"percent_change":1043,"volume":2719,"transactions":9,"vwap":1681},"2025-07-15",47.86,47.43,-0.2,36400,{"date":2721,"open":1682,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2575,"transactions":9,"vwap":2724},"2025-07-14",48.76,46.65,47.91,1.42,3.05,{"date":2728,"open":2729,"high":2730,"low":2729,"close":1608,"change":2731,"percent_change":2732,"volume":1551,"transactions":9,"vwap":1608},"2025-07-11",46,47.060001,0.19,0.41,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":1856,"transactions":9,"vwap":2738},"2025-07-10",46.52,46.959,45.35,46.3,-0.17,-0.37,{"date":2742,"open":2743,"high":2744,"low":1798,"close":2451,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2451},"2025-07-09",44.060001,47.65,3.265,7.56,43700,{"date":2749,"open":2750,"high":2751,"low":2157,"close":2752,"change":1073,"percent_change":109,"volume":1612,"transactions":9,"vwap":2752},"2025-07-08",43.59,43.6,43.205,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":1585,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-07-07",42.226,43.22,41.771,43.21,3.08,28100,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2765,"change":2766,"percent_change":2767,"volume":2511,"transactions":9,"vwap":2765},"2025-07-03",41.099998,42.657,41.92,1.18,2.9,{"date":2769,"open":2770,"high":2771,"low":2770,"close":1204,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":1204},"2025-07-02",39.34,41.369,0.79,1.98,29100,{"date":2776,"open":2777,"high":2778,"low":1163,"close":1008,"change":1972,"percent_change":1668,"volume":1862,"transactions":9,"vwap":1008},"2025-07-01",39.59,40.63,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":1611,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-06-30",41.74,39.375,40.09,-4.07,51400,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2789,"change":2518,"percent_change":2791,"volume":2568,"transactions":9,"vwap":2789},"2025-06-27",38.424,41.79,38.335,11.71,{"date":2793,"open":2794,"high":1853,"low":2795,"close":812,"change":2796,"percent_change":1244,"volume":1746,"transactions":9,"vwap":812},"2025-06-26",37.28,36.45,1.24,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2296,"volume":809,"transactions":9,"vwap":2802},"2025-06-25",36.422,36.514,35.93,36.17,-0.6,{"date":2805,"open":1258,"high":1258,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-06-24",36.695,36.77,-0.29,-0.78,26100,{"date":2812,"open":1031,"high":2813,"low":1031,"close":1454,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":1454},"2025-06-23",37.372,0.77,2.12,24700,{"date":2818,"open":2795,"high":2819,"low":2820,"close":2821,"change":2732,"percent_change":1620,"volume":2822,"transactions":9,"vwap":2821},"2025-06-20",36.79,35.88,36.29,9800,{"date":2824,"open":2825,"high":2826,"low":1041,"close":2820,"change":2525,"percent_change":401,"volume":1035,"transactions":9,"vwap":2820},"2025-06-18",36.25,37.0099983,{"date":2828,"open":1288,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-06-17",38.51,36.39,36.74,-0.59,-1.58,41300,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":453,"percent_change":1839,"volume":2841,"transactions":9,"vwap":2840},"2025-06-16",37.0029984,38.049999,36.58,37.33,34900,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-06-13",36.83,37.417,34.961,36.86,-1.28,-3.36,84100,{"date":2852,"open":2853,"high":2854,"low":2855,"close":1145,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":1145},"2025-06-12",37.32,39,37.25,-4.17,-9.86,165100,{"date":2860,"open":2861,"high":2862,"low":2863,"close":1530,"change":1659,"percent_change":1611,"volume":1996,"transactions":9,"vwap":1530},"2025-06-11",42.92,43.049999,41.561,{"date":2865,"open":2756,"high":2866,"low":2180,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-06-10",43.68,43.040001,-0.66,-1.51,27000,{"date":2872,"open":1524,"high":2873,"low":1524,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-06-09",44.117,43.7,2.72,6.64,30200,{"date":2879,"open":2880,"high":2881,"low":1186,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-06-06",40.759,41.12,40.98,0.55,1.36,25000,{"date":2887,"open":2372,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":1448,"volume":2605,"transactions":9,"vwap":2890},"2025-06-05",41.49,40.15,40.43,-1.2,{"date":2893,"open":2894,"high":2894,"low":2895,"close":2896,"change":2295,"percent_change":2833,"volume":2897,"transactions":9,"vwap":2896},"2025-06-04",42.88,41.255,41.63,44600,{"date":2899,"open":2900,"high":2867,"low":2900,"close":1537,"change":2901,"percent_change":2902,"volume":1044,"transactions":9,"vwap":1537},"2025-06-03",41.8,0.87,2.1,{"date":2904,"open":2905,"high":2906,"low":2907,"close":1120,"change":2908,"percent_change":2909,"volume":1207,"transactions":9,"vwap":1120},"2025-06-02",40.95,41.72,40.103,1.53,3.83,{"date":2911,"open":2315,"high":2912,"low":2913,"close":1836,"change":2914,"percent_change":1518,"volume":2915,"transactions":9,"vwap":1836},"2025-05-30",39.934,38.801,-0.36,12500,{"date":2917,"open":561,"high":2918,"low":561,"close":2919,"change":2920,"percent_change":2921,"volume":1238,"transactions":9,"vwap":2919},"2025-05-29",41.719,40.26,2.52,6.68,{"date":2923,"open":2924,"high":2925,"low":1258,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-05-28",37.58,37.74,0.189,0.5,3100,{"date":2930,"open":2931,"high":571,"low":2932,"close":2932,"change":2933,"percent_change":1760,"volume":2934,"transactions":9,"vwap":2932},"2025-05-27",38.369,37.551,-0.558,18100,{"date":2936,"open":2937,"high":2938,"low":2937,"close":2939,"change":2940,"percent_change":956,"volume":2941,"transactions":9,"vwap":2939},"2025-05-23",37.23,38.263,38.109,-0.389,9400,{"date":2943,"open":1865,"high":2944,"low":2945,"close":2946,"change":2035,"percent_change":2732,"volume":2947,"transactions":9,"vwap":2946},"2025-05-22",38.96,38.205,38.498,15700,{"date":2949,"open":2212,"high":2212,"low":2950,"close":2951,"change":2952,"percent_change":713,"volume":2934,"transactions":9,"vwap":2951},"2025-05-21",38.29,38.34,-1.793,{"date":2954,"open":2955,"high":2956,"low":2955,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-05-20",39.33,40.325,40.133,0.913,2.33,10100,{"date":2962,"open":2854,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-05-19",39.25,38.52,39.22,-0.281,-0.71,11000,{"date":2970,"open":2344,"high":2344,"low":2971,"close":2972,"change":2973,"percent_change":195,"volume":873,"transactions":9,"vwap":2972},"2025-05-16",38.471,39.501,-0.199,{"date":2975,"open":2976,"high":1515,"low":2976,"close":2977,"change":2978,"percent_change":2252,"volume":2979,"transactions":9,"vwap":2977},"2025-05-15",39.51,39.7,0.656,53300,{"date":2981,"open":1178,"high":2982,"low":2983,"close":2984,"change":1576,"percent_change":1737,"volume":2985,"transactions":9,"vwap":2984},"2025-05-14",40.849,38.88,39.043999,58700,{"date":2987,"open":2988,"high":2358,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2124,"transactions":9,"vwap":2989},"2025-05-13",37.49,38.66,1.87,5.08,{"date":2993,"open":2831,"high":2847,"low":779,"close":2819,"change":1839,"percent_change":2994,"volume":989,"transactions":9,"vwap":2819},"2025-05-12",3.6,{"date":2996,"open":2997,"high":656,"low":1054,"close":656,"change":114,"percent_change":2998,"volume":2999,"transactions":9,"vwap":656},"2025-05-09",35.099998,3.29,21700,{"date":3001,"open":3002,"high":3003,"low":3002,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-05-08",33.769,35.469,34.38,2.038,6.3,12200,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3011,"change":3013,"percent_change":2740,"volume":3014,"transactions":9,"vwap":3011},"2025-05-07",32.23,32.342,31.18,-0.121,4400,{"date":3016,"open":2120,"high":3017,"low":709,"close":3017,"change":3018,"percent_change":421,"volume":3019,"transactions":9,"vwap":3017},"2025-05-06",32.463,-0.097,4200,{"date":3021,"open":635,"high":3022,"low":3023,"close":2092,"change":3024,"percent_change":1577,"volume":3025,"transactions":9,"vwap":2092},"2025-05-05",32.759,32.2,0.265,3700,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3030,"change":3031,"percent_change":2875,"volume":3014,"transactions":9,"vwap":3030},"2025-05-02",32.46,32.98,32.295,0.855,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":1658,"volume":3039,"transactions":9,"vwap":3037},"2025-05-01",31.262,31.89,31.07,31.44,-0.1,8900,{"date":3041,"open":3042,"high":3043,"low":3042,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-04-30",29.662,31.68,31.54,0.361,1.16,7500,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-04-29",31.59,31.928,30.979,31.179,-0.141,-0.45,12300,{"date":3058,"open":3059,"high":3043,"low":3060,"close":680,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":680},"2025-04-28",31.63,30.97,1.521,5.1,24000,{"date":3065,"open":3066,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":2928,"transactions":9,"vwap":3068},"2025-04-25",29.8,29.67,29.799,0.495,1.69,{"date":3072,"open":3073,"high":3074,"low":3073,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},"2025-04-24",28.11,29.511,29.304,1.268,4.52,6000,{"date":175,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":2200,"volume":933,"transactions":9,"vwap":3083},28.21,28.93,27.37,28.035999,-0.174]