[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRZU":3,"homepage-market-summary":30,"stock-historical-BRZU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BRZU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily MSCI Brazil Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9723,1.02844,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},105.77,101.89,105.87,98.52,100.2,5.57,5.56,52374.200787,133.039993,62.95,40757.0713133745,61.1,3392,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":26,"is_up":11},"Energy","XLE",0.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},50.040001,46310,16903124.899657,102.08,"2025-04-22",[181,184,194,205,216,227,237,248,259,268,279,290,300,311,321,332,342,352,363,374,383,394,404,413,422,432,443,454,465,476,487,497,506,517,528,537,548,559,569,578,588,598,608,617,628,639,649,657,668,679,688,699,708,716,727,738,748,757,767,776,784,793,802,811,819,828,836,844,851,858,867,876,884,893,901,910,918,927,935,943,950,957,966,974,982,991,997,1005,1014,1022,1029,1036,1045,1053,1061,1069,1077,1086,1095,1103,1111,1119,1128,1136,1143,1151,1160,1167,1176,1185,1193,1202,1210,1219,1226,1235,1243,1250,1258,1266,1273,1281,1289,1296,1304,1310,1319,1327,1336,1344,1353,1362,1371,1380,1388,1396,1404,1412,1418,1427,1435,1442,1450,1458,1465,1474,1480,1487,1495,1502,1510,1518,1525,1532,1540,1548,1555,1562,1570,1578,1585,1592,1599,1607,1615,1623,1632,1640,1649,1658,1667,1674,1682,1690,1698,1703,1709,1717,1725,1732,1739,1745,1752,1760,1766,1773,1780,1787,1794,1803,1811,1817,1824,1831,1839,1847,1855,1863,1870,1879,1887,1895,1902,1908,1917,1925,1932,1939,1947,1954,1962,1967,1973,1980,1987,1994,2002,2010,2016,2023,2031,2038,2045,2052,2059,2067,2075,2080,2087,2096,2105,2112,2119,2128,2135,2142,2150,2157,2164,2173,2182,2189,2196,2204,2211,2218,2225,2233,2241,2248,2255,2263,2270,2277,2283,2291,2298,2306,2314,2322,2327,2334,2341,2348,2354,2361,2368,2375,2382,2389,2397,2405,2412,2418,2426,2433,2440,2448,2457,2465,2474,2481,2488,2497,2504,2512,2518,2525,2533,2540,2547,2553,2560,2568,2577,2584,2592,2600,2606,2612,2619,2626,2633,2641,2647,2655,2663,2670,2679,2687,2695,2702,2711,2719,2727,2732,2738,2744,2751,2757,2764,2772,2778,2786,2791,2797,2805,2813,2819,2826,2831,2839,2847,2852,2858,2865,2873,2877,2884,2888,2891,2895,2902,2911,2917,2921,2927,2932,2938,2946,2954,2960,2964,2969,2976,2983,2991,2998,3002,3008,3017,3022,3028,3034,3042],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},706,101.6618,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",100.98,101.43,96.92,-0.64,-0.63,44451.318416,616,99.145,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",99.37,101.35,98.06,100.84,4.1,4.24,21617.366285,486,100.1972,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",94.37,96.75,94.28,96.74,1.36,1.43,14018.0428,291,95.7183,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",94.93,97.08,94.83,95.38,-3.17,-3.22,21362.85063,517,95.9245,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",97.52,99.18,96.6194,98.55,-0.45,16796.766898,300,97.9407,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",101.12,102.185,98.82,99,-2.69,-2.65,13216.929102,347,99.8193,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",106.51,107.131,101.62,101.69,-4.8935,-4.59,32100.348003,550,103.7484,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":214,"vwap":267},"2026-09-22",102.8,106.96,106.5835,0.8635,0.82,12744.751469,104.7863,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",105.57,106.1,103.97,105.72,3.1,3.02,25041.240492,564,105.3498,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",102.05,102.73,101,102.62,-1.33,-1.28,31967.35674,413,102.0369,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":288,"vwap":299},"2026-09-17",103.53,104.5018,99.16,103.95,1.51,1.47,19861.22273,102.6536,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",102.333,104.39,101.4,102.44,-2.05,-1.96,24026.898473,473,102.8948,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",103.51,105.75,104.49,0.57,0.55,18737.726009,333,104.5979,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",101.79,104.51,100.96,103.92,-2.74,-2.57,28819.517085,542,102.6535,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",109.23,105.02,106.66,-2.04,-1.88,13689.151171,372,106.225,{"date":343,"open":313,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",110.3,103.271,108.7,2.64,2.49,26926.07293,611,107.2612,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",107.56,108.14,105.01,106.06,-3.16,-2.89,45664.59402,619,106.2975,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",109.4,111.78,108.5848,109.22,4.53,4.33,125313.571145,1252,110.5723,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":203,"vwap":382},"2026-09-04",103.68,107,104.69,-1.98,-1.86,44553.459473,105.3623,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",110.42,110.56,105.345,106.67,0.47,0.44,60907.185576,911,107.9453,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",100.12,106.97,106.2,7.96,8.1,113018.867014,1310,104.7239,{"date":405,"open":208,"high":406,"low":208,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",100.2795,98.24,2.99,3.14,48812.293045,689,99.1325,{"date":414,"open":415,"high":210,"low":209,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",95.968,95.25,2.55,2.75,21011.625899,631,95.4444,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":285,"volume":429,"transactions":430,"vwap":431},"2026-08-28",93.18,93.58,90.061,92.7,-1.25,26231.191344,396,91.3825,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",93.29,94.05,92,93.95,0.21,0.22,37205.952717,587,93.0747,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",95,95.505,93.71,93.74,-0.82,-0.87,41638.988589,485,94.4263,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",91.09,94.6,89.91,94.56,3.59,3.95,28682.996746,513,92.0113,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",88.58,92.89,88.12,90.97,0.51,0.56,41608.856906,748,90.2613,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",87.88,91.52,87.645,90.46,4.63,5.39,44621.854778,558,90.3256,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",85.52,87.99,85.83,-0.77,-0.89,20826.537264,303,86.3641,{"date":498,"open":469,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",89.65,86.6,3.04,3.64,24709.650081,435,88.3489,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",85.9,86.35,83.48,83.56,-1.39,-1.64,20957.881553,374,84.7929,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",85.87,85.8999,84.31,84.95,0.04,0.05,37320.123879,393,85.1516,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":131,"volume":534,"transactions":535,"vwap":536},"2026-08-14",85.2,82.495,84.91,0.6537,54971.633904,575,83.4082,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",84.41,85.36,83.3559,84.2563,-0.2037,-0.24,28170.439676,363,84.3672,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",85.19,85.65,84.35,84.46,-0.5807,-0.68,24486.16337,447,84.9748,{"date":560,"open":561,"high":470,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",90.63,84.7,85.0407,-6.4983,-7.1,45161.760366,829,86.18,{"date":570,"open":436,"high":436,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",90.83,91.539,-0.721,-0.78,5327.202518,222,91.5093,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",96.2,91.65,92.26,-2.46,-2.6,20869.595382,398,92.8583,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",96.42,97.01,94.72,-1.82,-1.89,20229.008656,316,95.8201,{"date":599,"open":232,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",100.13,96.44,96.54,0.14,0.15,12603.85449,228,98.594,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":596,"vwap":616},"2026-08-04",99.58,96.095,96.4,-1.7204,-1.75,19814.882055,97.9889,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",98,98.49,97.61,98.1204,-1.376,-1.38,10553.573044,252,98.2741,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",98.42,100.42,96.9301,99.4964,0.9685,0.98,13747.609697,350,98.7818,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",95.06,98.5279,94.5,5.3479,5.74,31883.105958,422,96.2195,{"date":650,"open":651,"high":652,"low":424,"close":424,"change":653,"percent_change":223,"volume":654,"transactions":655,"vwap":656},"2026-07-29",95.7,96.07,-3.0978,23992.730793,376,94.4537,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",96.555,97.12,96,96.2778,0.8078,0.85,7051.918352,236,96.5176,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",94.79,95.48,94.57,95.47,0.94,0.99,7338.171479,202,95.0041,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":243,"volume":685,"transactions":686,"vwap":687},"2026-07-24",95.58,97.13,94.53,-2.61,12701.365537,274,95.5716,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",97.45,98.4,96.46,97.14,-2.35,-2.36,16434.062964,312,97.3981,{"date":700,"open":590,"high":701,"low":590,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",99.6,99.49,4.9,5.18,26357.36283,451,98.2646,{"date":709,"open":447,"high":710,"low":711,"close":710,"change":712,"percent_change":713,"volume":714,"transactions":697,"vwap":715},"2026-07-21",94.59,92.61,0.902,0.96,17855.79965,93.7446,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",93.37,94.4,92.62,93.688,1.418,1.54,11719.461812,237,93.61,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-17",91.13,92.9199,91.06,92.27,-0.43,-0.46,9083.591311,248,92.1133,{"date":739,"open":740,"high":741,"low":742,"close":427,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-16",94.14,94.405,92.37,-3.1834,-3.32,13627.166208,318,93.3567,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":677,"vwap":756},"2026-07-15",96.5,95.37,95.8834,-0.6966,-0.72,7481.762477,95.9311,{"date":758,"open":652,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-14",97.47,95.72,96.58,3.44,3.69,20866.51397,336,96.5634,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":223,"volume":773,"transactions":774,"vwap":775},"2026-07-13",95.24,95.75,93.14,-3.1,21958.773109,356,94.1281,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",94.099998,96.31,96.24,5.19,5.7,39700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",88.099998,91.63,88.07,91.050003,2.71,3.07,13200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",88.41,89,87.23,88.34,-1.11,-1.24,12400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",90.99,92.5,89.31,89.45,-1.52,-1.67,14300,{"date":812,"open":813,"high":814,"low":815,"close":470,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":470},"2026-07-06",88.91,91,88.89,2.58,2.92,10300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",88.73,90.79,87.63,88.39,1.14,1.31,12200,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",85.7,88.44,87.25,-1.69,-1.9,11000,{"date":837,"open":838,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-06-30",86.72,88.94,86.61,-0.36,-0.4,9100,{"date":845,"open":846,"high":499,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",88.52,89.3,-0.79,-0.88,13700,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":850,"transactions":9,"vwap":855},"2026-06-26",86.81,90.55,90.089996,2.67,3.05,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",87.29,89.12,86.17,87.42,1.61,1.88,23500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",86.2,86.21,84.65,85.81,-1.49,-1.71,20100,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",85.27,87.38,87.3,-1.12,-1.27,12800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",88.23,88.93,87.14,88.42,2.77,3.23,36200,{"date":894,"open":895,"high":896,"low":897,"close":551,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":551},"2026-06-18",86.87,87.71,85,-2.03,-2.32,37300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",90.77,93,86.9,87.68,-1.36,-1.53,23600,{"date":911,"open":861,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",89.99,88.32,89.040001,-1.46,-1.61,41900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",94.78,95.2,90.13,90.5,-0.56,-0.61,58800,{"date":928,"open":854,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",91.46,90.4,91.059998,1.56,1.74,24400,{"date":936,"open":937,"high":938,"low":897,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",85.79,89.98,89.5,5.09,6.03,28100,{"date":944,"open":945,"high":946,"low":947,"close":539,"change":948,"percent_change":799,"volume":949,"transactions":9,"vwap":539},"2026-06-10",84.5,85.59,84.029999,-0.95,11900,{"date":951,"open":952,"high":895,"low":953,"close":540,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":540},"2026-06-09",85.69,83.51,1.17,1.39,34200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",85.32,85.95,83.42,84.19,-1.41,-1.65,25900,{"date":967,"open":968,"high":969,"low":489,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",87.5,88.62,85.6,-4.24,-4.72,61300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":674,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-04",89.97,90.15,89.25,89.84,1.06,21500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-03",91.24,91.3,88.21,88.9,-6.14,-6.46,41200,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":390,"percent_change":389,"volume":996,"transactions":9,"vwap":995},"2026-06-02",93.47,96.17,95.040001,21100,{"date":998,"open":999,"high":1000,"low":1001,"close":457,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":457},"2026-06-01",94.089996,95.16,93.84,-1.34,-1.4,18400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-29",94.82,96.059998,93.79,95.94,-1.1,-1.13,26700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-28",96.35,98.61,95.8,97.040001,-0.05,17500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":307,"percent_change":379,"volume":1028,"transactions":9,"vwap":1027},"2026-05-27",97.95,99.29,96.87,97.089996,31100,{"date":1030,"open":1031,"high":1031,"low":621,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-26",100.43,99.050003,0.59,0.6,19200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-22",99.63,100.21,97.34,98.46,-3.57,-3.5,25500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":296,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-21",99.029999,102.75,98.53,102.029999,1.5,26600,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-20",97.56,101.47,100.52,4.39,4.57,33100,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",94.99,97.92,96.13,-4.74,-4.7,50500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1072},"2026-05-18",99.21,100.87,98.31,2.74,2.79,39400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-15",97.25,98.62,96.099998,98.13,-4.85,-4.71,48400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-14",103.45,104.36,102.36,102.98,1.95,1.93,26200,{"date":1096,"open":1097,"high":1098,"low":186,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-13",106.3,108.87,101.029999,-8.29,-7.58,61500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1028,"transactions":9,"vwap":1108},"2026-05-12",109.89,111.16,108.5,109.32,-2.45,-2.19,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":328,"volume":1118,"transactions":9,"vwap":1116},"2026-05-11",114.44,115.28,111.22,111.77,-2.95,49000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-08",116.36,116.73,114.55,114.72,2.07,1.84,17600,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-07",117.36,112.41,112.65,-6.54,-5.49,65900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":131,"percent_change":136,"volume":1142,"transactions":9,"vwap":1141},"2026-05-06",119.92,120,117.3,119.19,46500,{"date":1144,"open":1145,"high":1146,"low":1121,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-05",117.41,119.59,118.41,4.05,3.54,46600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-04",117.010002,118.2,114.22,114.36,-2.34,-2.01,25000,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":873,"volume":1166,"transactions":9,"vwap":1164},"2026-05-01",118.5,115.9,116.7,-1.77,24200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-30",114.85,118.91,114.53,118.47,6.07,5.4,34500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-29",115.91,116.029999,112.050003,112.4,-5.88,-4.97,41300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1166,"transactions":9,"vwap":1190},"2026-04-28",117.14,118.86,115.97,118.28,-1.44,-1.2,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-27",121.41,122.25,119.55,119.72,-0.07,-0.06,21400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":450,"volume":1209,"transactions":9,"vwap":1207},"2026-04-24",119.07,119.9,117.74,119.79,-1.05,37000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-23",124.49,125.080002,120.099998,120.84,-3.13,-2.52,38400,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":800,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-22",128.8,123.88,123.97,-0.99,22700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-21",128.82001,131.23,125.18,125.21,-3.18,-2.48,42600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1033,"volume":1242,"transactions":9,"vwap":1240},"2026-04-20",129.13,129.2,127.21,128.39,0.75,16400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":624,"volume":1234,"transactions":9,"vwap":1248},"2026-04-17",131.39,131.53,127.36,127.64,-1.79,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-16",130.48,130.69,128,129.42999,-0.02,43200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":337,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-15",131.64999,132.14999,129.32001,129.45,-1.55,23800,{"date":1267,"open":1268,"high":25,"low":1269,"close":1270,"change":59,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-14",131.98,130.61,131.49001,0.91,47500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":117,"volume":1280,"transactions":9,"vwap":1278},"2026-04-13",127.55,130.34,126,130.3,1.46,53000,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-10",126.41,128.92,128.84,4.56,3.67,83700,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-09",120.24,124.28,6.14,5.2,65800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":782,"volume":1303,"transactions":9,"vwap":1301},"2026-04-08",120.63,121.32,116.93,118.14,6.37,116900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1116,"change":1309,"percent_change":733,"volume":1234,"transactions":9,"vwap":1116},"2026-04-07",111.050003,111.83,108.54,-0.48,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-06",112.24,113.66,111.66,112.25,0.76,0.68,33200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-02",109.3,113.46,108.19,111.49,0.01,36900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-01",112.22,113.75,111.080002,111.48,-0.14,-0.13,55100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1339},"2026-03-31",106.55,111.62,105.43,9.21,8.99,73600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-30",104.019997,105,101.17,102.41,0.54,0.53,30600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-27",101.37,104.45,100.9,101.87,-0.94,-0.91,40600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-26",104.35,106.019997,102.5,102.81,-4.23,-3.95,47100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-25",105.99,108.25,105.4,107.040001,4.83,4.73,55000,{"date":1381,"open":1382,"high":1367,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-24",99.52,99.07,102.21,-1.18,-1.14,62600,{"date":1389,"open":1390,"high":1347,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-23",98.9,98.44,103.39,9.56,10.19,114700,{"date":1397,"open":1398,"high":232,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-20",98.48,92.57,93.83,-8.27,-8.1,70600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":864,"volume":1411,"transactions":9,"vwap":1409},"2026-03-19",96.11,103.76,96.080002,102.099998,1.62,66600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":584,"percent_change":1217,"volume":1417,"transactions":9,"vwap":1416},"2026-03-18",102.050003,104.13,100.48,37500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-17",104.95,106.13,102.71,103.080002,0.67,0.65,41800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1349,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1349},"2026-03-16",100.18,103.12,100,5.95,6.17,52100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":692,"change":1440,"percent_change":1440,"volume":1441,"transactions":9,"vwap":692},"2026-03-13",101.99,102.91,95.66,-3.64,72700,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-12",104.7,99.8,100.099998,-8.72,-8.01,78100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":122,"volume":1457,"transactions":9,"vwap":1455},"2026-03-11",108.55,111.14,106.81,108.82,0.27,46100,{"date":1459,"open":1460,"high":1116,"low":1461,"close":1452,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1452},"2026-03-10",105.92,104.56,2.81,2.66,74500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-09",101.19,106.75,100.34,105.74,4.49,4.43,82700,{"date":1475,"open":1476,"high":1477,"low":619,"close":1478,"change":189,"percent_change":190,"volume":1479,"transactions":9,"vwap":1478},"2026-03-06",98.88,101.98,101.25,56500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":18,"change":1485,"percent_change":1182,"volume":1486,"transactions":9,"vwap":18},"2026-03-05",104.83,105.36,100.080002,-6.36,57200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1374,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1374},"2026-03-04",108.2,109.61,106.87,3.49,3.33,60600,{"date":1496,"open":1497,"high":377,"low":1073,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-03",103.099998,104.76,-10.74,-9.3,132600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1085,"transactions":9,"vwap":1507},"2026-03-02",111.29,116.82,110.84,115.5,-0.6,-0.52,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1512,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1512},"2026-02-27",116.099998,118.21,115.56,-2.26,-1.91,35600,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1109,"volume":1524,"transactions":9,"vwap":1522},"2026-02-26",119.38,115.059998,118.36,-2.97,64600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":265,"percent_change":1317,"volume":1531,"transactions":9,"vwap":1530},"2026-02-25",121.57,121.69,119.019997,121.33,74600,{"date":1533,"open":1534,"high":1535,"low":1164,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-24",117.57,121,120.51,4.08,3.5,67600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":223,"volume":1547,"transactions":9,"vwap":1545},"2026-02-23",119.58,121.73,115.95,116.43,-3.87,96300,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-20",114.8,120.3,4.69,4.06,71000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":890,"volume":1561,"transactions":9,"vwap":1558},"2026-02-19",112.9,115.61,112.15,3.12,44600,{"date":1563,"open":1564,"high":1178,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-18",111.79,110.52,112.49,2.09,1.89,55900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1516,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-17",111.65,112.31,107.39,110.4,-1.7,52400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1573,"change":1583,"percent_change":1217,"volume":1584,"transactions":9,"vwap":1573},"2026-02-13",111.23,112.64,108.040001,-2.9,85300,{"date":1586,"open":1587,"high":1588,"low":1313,"close":1589,"change":1590,"percent_change":1591,"volume":1473,"transactions":9,"vwap":1589},"2026-02-12",119.44,120.059998,115.21,-3.99,-3.35,{"date":1593,"open":1594,"high":1215,"low":1595,"close":1596,"change":1377,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-11",118.64,116.94,119.2,4.22,111800,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1184,"transactions":9,"vwap":1604},"2026-02-10",114.33,115.27,113.21,114.37,-0.54,-0.47,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-09",110.91,115.49,114.91,5.24,4.78,105700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":891,"volume":1622,"transactions":9,"vwap":1620},"2026-02-06",108.8,109.79,107.089996,109.67,3.43,51300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-05",107.74,109.52,105.18,106.24,-0.35,-0.33,36500,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-04",111.47,104.86,106.59,-6.26,-5.55,59700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-03",115.58,116.21,110.87,112.85,3.4,3.11,94100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-02",106.89,109.81,106.88,109.45,2.46,2.3,42900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-30",111.15,112.089996,105.5,106.99,-6.51,-5.74,98300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":72,"percent_change":1359,"volume":1673,"transactions":9,"vwap":1672},"2026-01-29",117.099998,118.029999,109.099998,113.5,97700,{"date":1675,"open":1123,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-28",115.44,111.35,114.58,2.5,2.23,81600,{"date":1683,"open":1684,"high":1181,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-27",110,109.56,112.080002,7.12,6.78,84400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-26",104.55,106.18,103.9,104.96,0.1,46200,{"date":1699,"open":18,"high":1628,"low":1700,"close":1635,"change":1701,"percent_change":502,"volume":1702,"transactions":9,"vwap":1635},"2026-01-23",100.58,3.68,46800,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":781,"percent_change":1708,"volume":1584,"transactions":9,"vwap":1707},"2026-01-22",98.6,102.37,101.18,5.41,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-21",91.59,96.15,95.99,7.39,8.34,123900,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-20",85.46,89.46,88.6,2.29,2.65,51900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":799,"percent_change":882,"volume":1731,"transactions":9,"vwap":1730},"2026-01-16",86.39,86.56,85.040001,86.31,10000,{"date":1733,"open":1734,"high":969,"low":1735,"close":863,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":863},"2026-01-15",86.59,85.94,0.97,1.12,31400,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1723,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-14",84.54,86.45,3.16,18300,{"date":1746,"open":1747,"high":897,"low":1748,"close":1749,"change":1002,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-13",84.94,82.96,83.8,-1.57,16800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1754,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1754},"2026-01-12",85.14,86.080002,85.089996,-0.92,-1.07,17200,{"date":1761,"open":862,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":265,"volume":1765,"transactions":9,"vwap":1763},"2026-01-09",87.64,86.059998,0.7,16500,{"date":1767,"open":1768,"high":540,"low":1769,"close":540,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":540},"2026-01-08",84.42,84.38,1.05,1.25,9200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":521,"change":1778,"percent_change":1157,"volume":1779,"transactions":9,"vwap":521},"2026-01-07",84.69,84.82,83.76,-2.02,18900,{"date":1781,"open":1742,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":866,"transactions":9,"vwap":1784},"2026-01-06",87.55,86.029999,86.33,1.76,2.08,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1538,"volume":1417,"transactions":9,"vwap":1792},"2026-01-05",82.19,85.059998,81.47,84.57,2.86,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-02",81.45,82,80.8,81.71,1.97,2.47,21800,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-31",80.39,79.25,79.74,-1.04,-1.29,15500,{"date":1812,"open":1813,"high":1796,"low":1813,"close":1814,"change":1815,"percent_change":200,"volume":1816,"transactions":9,"vwap":1814},"2025-12-30",80,80.78,3.18,32200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1003,"percent_change":1165,"volume":1823,"transactions":9,"vwap":1822},"2025-12-29",77.41,78.12,76.86,77.6,22900,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-26",77.78,79,0.69,0.88,6900,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-24",79.47,78.040001,78.31,-0.3,-0.38,10200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1257,"transactions":9,"vwap":1844},"2025-12-23",76.65,78.66,76.41,78.61,2.26,2.96,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":799,"volume":1854,"transactions":9,"vwap":1852},"2025-12-22",76,77.019997,75.75,76.35,-0.86,87400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1629,"volume":1862,"transactions":9,"vwap":1860},"2025-12-19",78.8,79.3,77.010002,77.21,-0.27,24900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":131,"percent_change":89,"volume":1869,"transactions":9,"vwap":1868},"2025-12-18",76.77,78.22,76.49,77.48,45000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-17",77.089996,77.69,75.2,76.7,-3.08,-3.86,61200,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-16",81.97,79.48,79.78,-4.82,-5.7,60700,{"date":1888,"open":1889,"high":1890,"low":1769,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-15",85.31,86.050003,84.6,1.29,1.55,27100,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":66,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-12",84.43,81.92,83.31,1.09,13800,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1568,"percent_change":1907,"volume":1225,"transactions":9,"vwap":1906},"2025-12-11",81.29,83.3,82.41,2.35,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-10",79.72,81.5,78.84,80.52,0.24,0.3,67300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":842,"volume":1924,"transactions":9,"vwap":1922},"2025-12-09",77.87,80.84,77.45,80.28,-0.32,94300,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1770,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-08",82.56,79.43,80.6,1.32,64300,{"date":1933,"open":912,"high":1934,"low":1827,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-05",90.75,79.55,-11.41,-12.54,110300,{"date":1940,"open":854,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-04",91.33,90.2,90.96,2.63,2.98,48600,{"date":1948,"open":1949,"high":987,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1631,"transactions":9,"vwap":1951},"2025-12-03",88.2,87.56,88.33,0.81,0.93,{"date":1955,"open":1956,"high":823,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-02",86.3,85.72,87.52,3.17,3.76,43100,{"date":1963,"open":1964,"high":1965,"low":1964,"close":552,"change":849,"percent_change":1966,"volume":827,"transactions":9,"vwap":552},"2025-12-01",83.92,85.26,-1.03,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":316,"percent_change":1424,"volume":850,"transactions":9,"vwap":1972},"2025-11-28",84.83,85.55,84.49,85.23,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-26",82.099998,84.66,4.74,5.93,39200,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":212,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-25",77.98,80.2,79.92,1.82,20200,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1316,"percent_change":635,"volume":1993,"transactions":9,"vwap":1992},"2025-11-24",78.85,78.94,78.029999,78.49,10800,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1900,"volume":2001,"transactions":9,"vwap":1999},"2025-11-21",77,78.080002,75.53,77.73,0.84,24700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":1802,"transactions":9,"vwap":2007},"2025-11-20",81.55,81.67,76.74,76.89,-3.07,-3.84,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":72,"percent_change":285,"volume":1021,"transactions":9,"vwap":2015},"2025-11-19",79.7,80.66,79.41,79.96,{"date":2017,"open":2018,"high":2004,"low":2019,"close":2020,"change":1836,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-18",80.61,79.94,81.040001,-0.37,29300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":684,"volume":2030,"transactions":9,"vwap":2028},"2025-11-17",82.65,82.91,80.81,81.34,-2.18,70000,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1737,"percent_change":211,"volume":2037,"transactions":9,"vwap":2036},"2025-11-14",82.93,84.74,82.24,83.52,31600,{"date":2039,"open":2040,"high":1897,"low":2041,"close":2042,"change":2043,"percent_change":624,"volume":2044,"transactions":9,"vwap":2042},"2025-11-13",83.63,81.74,82.4,-1.15,51100,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":916,"volume":2051,"transactions":9,"vwap":2049},"2025-11-12",84.13,82.31,83.55,-1.37,27000,{"date":2053,"open":1976,"high":1970,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-11",84.25,84.92,3.81,4.7,87800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":417,"volume":2066,"transactions":9,"vwap":2064},"2025-11-10",80.69,81.24,80.21,81.11,2.02,60000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1770,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-07",77.24,79.22,76.67,79.089996,1.35,50600,{"date":2076,"open":1827,"high":2077,"low":2078,"close":1834,"change":1325,"percent_change":1325,"volume":2079,"transactions":9,"vwap":1834},"2025-11-06",79.32,77.68,40500,{"date":2081,"open":2082,"high":2083,"low":2082,"close":1991,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1991},"2025-11-05",75.23,78.37,4.13,5.59,80700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-04",74.18,75.13,73.85,73.9,-1.5,-1.99,44400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-03",75.019997,75.95,74.66,75.4,1.38,1.86,33700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1828,"percent_change":674,"volume":2111,"transactions":9,"vwap":2110},"2025-10-31",73.97,74.11,73.059998,74.019997,27700,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":2117,"percent_change":1360,"volume":2118,"transactions":9,"vwap":2116},"2025-10-30",73,73.83,73.33,-0.67,28400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-29",74.16,74.9,73.45,74,1.27,1.75,49600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1828,"percent_change":713,"volume":2134,"transactions":9,"vwap":2133},"2025-10-28",71.93,73.13,71.87,72.73,47900,{"date":2136,"open":2114,"high":2114,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-27",71.85,72.040001,1.37,1.94,27300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1199,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-24",72.26,72.67,70.55,70.67,-0.1,20900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2103,"percent_change":2156,"volume":1657,"transactions":9,"vwap":2155},"2025-10-23",70.38,71.099998,69.94,70.74,2.7,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":52,"percent_change":2163,"volume":1265,"transactions":9,"vwap":2162},"2025-10-22",69.089996,69.3,68.010002,68.88,0.72,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-21",68.75,69.44,68.26,68.39,-1.17,-1.68,21600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-20",68.81,70.43,68.78,69.56,2.15,3.19,41500,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":2187,"percent_change":408,"volume":2188,"transactions":9,"vwap":2186},"2025-10-17",64.53,67.59,67.41,1.96,38900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1630,"percent_change":2195,"volume":965,"transactions":9,"vwap":2194},"2025-10-16",65.29,67.2,65.11,65.45,-0.5,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":297,"volume":2203,"transactions":9,"vwap":2201},"2025-10-15",65.25,66.68,65.24,65.78,0.95,35800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":233,"volume":1068,"transactions":9,"vwap":2209},"2025-10-14",63.7,65.75,63.58,64.83,-0.29,{"date":2212,"open":2213,"high":2207,"low":2214,"close":2215,"change":1785,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-13",65.3,64.39,65.12,2.78,43600,{"date":2219,"open":2220,"high":2220,"low":26,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-10",67,63.36,-4.16,-6.16,145000,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-09",68.8,67.21,67.52,-0.84,-1.23,28200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":131,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-08",68.25,68.62,67.84,68.36,1.15,37900,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2222,"volume":2247,"transactions":9,"vwap":2245},"2025-10-07",69.32,67.4,67.58,-2.93,79200,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":523,"volume":2254,"transactions":9,"vwap":2252},"2025-10-06",71.19,69.95,70.51,0.03,26500,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":390,"volume":2262,"transactions":9,"vwap":2260},"2025-10-03",69.93,70.75,69.63,70.48,0.31,57400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1750,"percent_change":1110,"volume":2269,"transactions":9,"vwap":2268},"2025-10-02",71.66,71.82,69,70.17,61400,{"date":2271,"open":2110,"high":2110,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-01",71.55,71.74,-1.93,-2.62,29100,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":1200,"percent_change":2282,"volume":1175,"transactions":9,"vwap":2281},"2025-09-30",74.49,72.88,73.67,-0.08,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":933,"volume":2290,"transactions":9,"vwap":2288},"2025-09-29",74.87,74.88,73.69,73.73,1.26,25200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":38,"percent_change":89,"volume":2297,"transactions":9,"vwap":2296},"2025-09-26",72.35,72.64,72.010002,72.47,47300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2273,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2273},"2025-09-25",73.3,73.53,71.7,-2.21,-2.99,36000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1249,"volume":2313,"transactions":9,"vwap":2311},"2025-09-24",74.43,75.089996,73.76,73.95,-1.35,35000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1655,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-23",73.36,76.050003,73.14,75.3,3.38,57600,{"date":2323,"open":2295,"high":2324,"low":2325,"close":2326,"change":190,"percent_change":1853,"volume":1335,"transactions":9,"vwap":2326},"2025-09-22",73.17,70.96,72.84,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":316,"volume":2172,"transactions":9,"vwap":2332},"2025-09-19",73.6,73.71,72.95,73.47,0.42,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":190,"percent_change":1853,"volume":2340,"transactions":9,"vwap":2339},"2025-09-18",73.68,73.82,72.76,73.050003,33900,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2336,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2336},"2025-09-17",72.63,75.07,1.23,1.7,88000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2000,"percent_change":954,"volume":1854,"transactions":9,"vwap":2353},"2025-09-16",72.56,72.61,71.61,72.45,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2352,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2352},"2025-09-15",70.33,72.3,2.22,3.2,72900,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":2367,"volume":2203,"transactions":9,"vwap":2365},"2025-09-12",68.77,70.13,69.39,-0.15,-0.22,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":1900,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-11",68.67,70.58,69.54,1.59,99600,{"date":2376,"open":2377,"high":2160,"low":2378,"close":2379,"change":2380,"percent_change":2140,"volume":2381,"transactions":9,"vwap":2379},"2025-09-10",68.19,68.029999,68.45,1.3,84000,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":1836,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-09",67.010002,67.92,67.15,-0.44,29600,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":1836,"volume":2396,"transactions":9,"vwap":2394},"2025-09-08",67.51,67.7,66.18,67.45,-0.2,74700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2103,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-09-05",68.32,69.25,66.66,67.65,2.83,77700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2202,"percent_change":297,"volume":2411,"transactions":9,"vwap":2410},"2025-09-04",65.019997,66.19,64.32,65.79,32600,{"date":2413,"open":2414,"high":2201,"low":2415,"close":2416,"change":1333,"percent_change":2367,"volume":2417,"transactions":9,"vwap":2416},"2025-09-03",65.23,64.4,64.84,50800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":358,"volume":2425,"transactions":9,"vwap":2423},"2025-09-02",64.33,65.65,63.94,64.98,-2.12,61800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1199,"percent_change":2148,"volume":2432,"transactions":9,"vwap":2431},"2025-08-29",66.97,67.5,66.89,67.099998,50700,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":891,"volume":1614,"transactions":9,"vwap":2438},"2025-08-28",66.010002,68.18,65.76,67.17,2.1,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1462,"volume":2447,"transactions":9,"vwap":2445},"2025-08-27",63.26,65.14,62.85,65.07,1.78,37400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-26",63.46,63.61,62.32,63.29,-0.53,-0.83,45100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":265,"volume":2464,"transactions":9,"vwap":2462},"2025-08-25",63.63,64.79,63.59,63.82,0.52,123300,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-22",60.23,63.5,60.11,63.3,3.96,6.67,195200,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1199,"percent_change":2480,"volume":843,"transactions":9,"vwap":2479},"2025-08-21",59.12,59.51,58.55,59.34,-0.12,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":59,"percent_change":2487,"volume":1159,"transactions":9,"vwap":2486},"2025-08-20",59.09,59.76,58.62,59.41,2.04,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-19",59.2,59.63,58,58.22,-4,-6.43,115100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":127,"percent_change":1425,"volume":2503,"transactions":9,"vwap":2502},"2025-08-18",62,62.82,61.64,62.22,65300,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":1052,"transactions":9,"vwap":2509},"2025-08-15",61.63,62.9,61.21,61.82,1.28,2.11,{"date":2513,"open":2514,"high":2499,"low":2515,"close":2516,"change":1758,"percent_change":2517,"volume":1681,"transactions":9,"vwap":2516},"2025-08-14",60.27,60.17,60.54,-1.74,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1360,"percent_change":915,"volume":2524,"transactions":9,"vwap":2523},"2025-08-13",61.69,62.29,61.47,61.61,24000,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-12",61.51,62.78,62.52,3.06,5.15,63400,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":492,"percent_change":286,"volume":2539,"transactions":9,"vwap":2538},"2025-08-11",60,60.14,59.19,59.46,19900,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2467,"change":2545,"percent_change":809,"volume":2546,"transactions":9,"vwap":2467},"2025-08-08",60.93,61.2,59.92,-1.02,30100,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":348,"percent_change":201,"volume":2552,"transactions":9,"vwap":2551},"2025-08-07",59.71,61.35,61.25,54300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":1743,"volume":2066,"transactions":9,"vwap":2558},"2025-08-06",58.61,59.62,58.3,58.76,1.8,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":389,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-08-05",56.98,57.75,56.23,56.96,0.83,47800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-04",56.89,56.93,55.92,56.49,1.1,1.99,12600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1915,"percent_change":1350,"volume":2583,"transactions":9,"vwap":2582},"2025-08-01",57.2,57.4,55.25,55.39,77000,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":1157,"volume":2591,"transactions":9,"vwap":2589},"2025-07-31",54.73,55.94,54.49,55.09,-1.32,60500,{"date":2593,"open":2581,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-07-30",57.57,54.07,56.41,0.45,0.8,94500,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":89,"percent_change":2103,"volume":892,"transactions":9,"vwap":2605},"2025-07-29",55.38,56.38,55.32,55.96,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2610,"change":809,"percent_change":1117,"volume":2611,"transactions":9,"vwap":2610},"2025-07-28",56.12,54.48,54.94,87700,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":450,"percent_change":2618,"volume":1076,"transactions":9,"vwap":2617},"2025-07-25",57.44,57.6,56.34,56.61,-1.51,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":684,"volume":1076,"transactions":9,"vwap":2624},"2025-07-24",57.96,58.099998,57.19,57.48,-1.54,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1093,"percent_change":2320,"volume":2632,"transactions":9,"vwap":2631},"2025-07-23",57.84,59.44,57.25,59.02,59400,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":1318,"transactions":9,"vwap":2638},"2025-07-22",58.07,58.080002,57.060001,57.09,-0.34,-0.59,{"date":2642,"open":2643,"high":2644,"low":2623,"close":2645,"change":66,"percent_change":2373,"volume":2646,"transactions":9,"vwap":2645},"2025-07-21",57.45,58.27,57.43,67400,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-18",59.91,56.42,56.53,-3.49,-5.81,97200,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":146,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-07-17",58.79,60.09,58.77,60.02,0.64,59200,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":131,"volume":1561,"transactions":9,"vwap":2668},"2025-07-16",58.63,59.67,58.049999,59.64,0.46,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-07-15",59.13,59.4,57.52,59.18,0.61,1.04,54900,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":1184,"transactions":9,"vwap":2684},"2025-07-14",58.87,59.29,58.25,58.57,-0.97,-1.63,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1853,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-07-11",59.060001,59.8,58.6,59.54,-1.42,65000,{"date":2696,"open":2535,"high":2697,"low":2486,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-10",60.67,60.4,-1.94,-3.11,108300,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-07-09",63.9,64.16,62.3,62.34,-2.47,-3.81,158500,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":127,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-07-08",64.6,65.050003,63.91,64.81,0.62,51700,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-07",66.28,64.029999,64.41,-3.04,-4.51,121400,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2394,"change":2346,"percent_change":2731,"volume":1657,"transactions":9,"vwap":2394},"2025-07-03",65.89,67.66,2.59,{"date":2733,"open":2734,"high":2207,"low":2735,"close":2207,"change":2736,"percent_change":158,"volume":2737,"transactions":9,"vwap":2207},"2025-07-02",65.080002,63.99,0.48,35400,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":544,"percent_change":2021,"volume":2001,"transactions":9,"vwap":2743},"2025-07-01",65.32,65.67,64.51,65.27,{"date":2745,"open":2746,"high":2747,"low":2746,"close":2748,"change":2180,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-06-30",62.38,65.6,65.51,5.12,66000,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2452,"change":2148,"percent_change":2756,"volume":2037,"transactions":9,"vwap":2452},"2025-06-27",62.12,63,61.89,-0.16,{"date":2758,"open":2759,"high":2760,"low":2759,"close":2761,"change":1801,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-06-26",60.99,62.44,62.42,4.12,65200,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":772,"volume":2771,"transactions":9,"vwap":2769},"2025-06-25",60.65,60.96,59.84,59.95,-1.92,93000,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2661,"percent_change":1770,"volume":2552,"transactions":9,"vwap":2777},"2025-06-24",61.48,62.92,61.09,61.87,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":438,"volume":2785,"transactions":9,"vwap":2783},"2025-06-23",61.099998,61.34,60.22,61.23,0.13,85600,{"date":2787,"open":2788,"high":2788,"low":2780,"close":2780,"change":1516,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2780},"2025-06-20",62.83,-3.03,24600,{"date":2792,"open":2793,"high":2793,"low":2794,"close":2795,"change":1199,"percent_change":2796,"volume":1759,"transactions":9,"vwap":2795},"2025-06-18",63.33,62.86,63.0099983,-0.11,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2093,"volume":2804,"transactions":9,"vwap":2802},"2025-06-17",64.13,64.19,62.58,63.080002,-0.96,74800,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-06-16",62.2,64.38,64.040001,3,4.91,54200,{"date":2814,"open":2815,"high":2816,"low":2690,"close":2817,"change":2818,"percent_change":2210,"volume":1118,"transactions":9,"vwap":2817},"2025-06-13",60.16,61.27,61.040001,-0.18,{"date":2820,"open":2821,"high":2506,"low":2822,"close":2823,"change":2824,"percent_change":2021,"volume":2825,"transactions":9,"vwap":2823},"2025-06-12",60.69,60.47,61.22,-0.23,85800,{"date":2827,"open":2668,"high":2509,"low":2668,"close":2828,"change":2187,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-11",61.45,3.29,42500,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1350,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-06-10",59.78,60.94,59.26,59.49,0.92,30900,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":233,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-06-09",58.19,59.32,57.27,58.95,-0.76,53500,{"date":2848,"open":2835,"high":2849,"low":2850,"close":2673,"change":2597,"percent_change":1316,"volume":2851,"transactions":9,"vwap":2673},"2025-06-06",59.66,58.42,66100,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2844,"change":317,"percent_change":674,"volume":2857,"transactions":9,"vwap":2844},"2025-06-05",59.5,59.97,58.65,46700,{"date":2859,"open":2668,"high":2860,"low":2861,"close":2862,"change":733,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-06-04",60.2,58.09,58.4,-0.73,40900,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2345,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-06-03",57.17,59,56.81,58.83,2.14,23200,{"date":2874,"open":2875,"high":2875,"low":2876,"close":2615,"change":2261,"percent_change":1350,"volume":2737,"transactions":9,"vwap":2615},"2025-06-02",58.41,56.92,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":1043,"volume":2066,"transactions":9,"vwap":2882},"2025-05-30",58.12,58.16,56.72,57.29,-2.08,{"date":2885,"open":2886,"high":2535,"low":2868,"close":2887,"change":1199,"percent_change":2480,"volume":942,"transactions":9,"vwap":2887},"2025-05-29",59.7,59.37,{"date":2889,"open":2854,"high":2890,"low":2659,"close":2629,"change":2231,"percent_change":898,"volume":1326,"transactions":9,"vwap":2629},"2025-05-28",59.72,{"date":2892,"open":2893,"high":2894,"low":2660,"close":2697,"change":296,"percent_change":417,"volume":2022,"transactions":9,"vwap":2697},"2025-05-27",60.35,61.19,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2669,"percent_change":131,"volume":2901,"transactions":9,"vwap":2900},"2025-05-23",55.98,59.31,55.46,59.16,88600,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-05-22",59.0099983,61.13,58.56,58.7,-0.75,-1.26,56300,{"date":2912,"open":2913,"high":2542,"low":2914,"close":2915,"change":2916,"percent_change":1591,"volume":2079,"transactions":9,"vwap":2915},"2025-05-21",60.68,59.049999,59.45,-2.06,{"date":2918,"open":2550,"high":2527,"low":2919,"close":2527,"change":2796,"percent_change":2818,"volume":2920,"transactions":9,"vwap":2527},"2025-05-20",60.45,30300,{"date":2922,"open":2923,"high":2924,"low":2923,"close":2925,"change":1241,"percent_change":2345,"volume":2926,"transactions":9,"vwap":2925},"2025-05-19",60.060001,62.36,61.62,30400,{"date":2928,"open":2929,"high":2816,"low":2929,"close":2930,"change":2480,"percent_change":2395,"volume":2931,"transactions":9,"vwap":2930},"2025-05-16",59.21,60.87,59800,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2759,"change":2863,"percent_change":1385,"volume":2937,"transactions":9,"vwap":2759},"2025-05-15",61.86,62.09,60.26,104900,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":190,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-14",61.91,62.64,61.5,61.72,-1.01,98100,{"date":2947,"open":2948,"high":2949,"low":2948,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-13",60.31,62.84,62.35,3.47,5.89,137300,{"date":2955,"open":2956,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":841,"volume":956,"transactions":9,"vwap":2958},"2025-05-12",59.81,58.26,58.88,-0.21,{"date":2961,"open":2962,"high":2963,"low":2958,"close":2483,"change":2261,"percent_change":1351,"volume":2718,"transactions":9,"vwap":2483},"2025-05-09",59.14,59.6,{"date":2965,"open":2867,"high":2966,"low":2867,"close":2967,"change":1058,"percent_change":2968,"volume":2945,"transactions":9,"vwap":2967},"2025-05-08",59.56,58.78,8.07,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":493,"percent_change":916,"volume":2975,"transactions":9,"vwap":2974},"2025-05-07",54.97,55.07,53.95,54.39,22500,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2639,"percent_change":925,"volume":2982,"transactions":9,"vwap":2981},"2025-05-06",55.15,55.56,54.69,55.28,29200,{"date":2984,"open":2985,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-05-05",57.56,55.6,55.62,-1.72,-3,48100,{"date":2992,"open":2993,"high":2492,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2532,"transactions":9,"vwap":2995},"2025-05-02",57.69,57.07,57.34,0.79,1.4,{"date":2999,"open":2579,"high":2579,"low":3000,"close":3001,"change":190,"percent_change":1011,"volume":942,"transactions":9,"vwap":3001},"2025-05-01",55.68,56.55,{"date":3003,"open":3004,"high":2614,"low":3005,"close":3006,"change":882,"percent_change":3007,"volume":2396,"transactions":9,"vwap":3006},"2025-04-30",56.7,56.13,57.18,-2.17,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-04-29",57.88,59.080002,57.51,58.45,0.77,1.33,97400,{"date":3018,"open":3019,"high":2622,"low":3020,"close":3021,"change":45,"percent_change":1785,"volume":2321,"transactions":9,"vwap":3021},"2025-04-28",57.049999,56.78,57.68,{"date":3023,"open":3024,"high":2570,"low":3024,"close":3025,"change":1424,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},"2025-04-25",56,56.68,1.2,51400,{"date":3029,"open":3030,"high":3031,"low":2609,"close":3032,"change":2575,"percent_change":1701,"volume":3033,"transactions":9,"vwap":3032},"2025-04-24",55.2,56.4,56.0099983,73400,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":2611,"transactions":9,"vwap":3039},"2025-04-23",54.56,55.4,53.79,54.02,1.68,3.21,{"date":179,"open":175,"high":3043,"low":175,"close":3044,"change":1656,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},52.54,52.34,4.6,91000]