[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CURE":3,"homepage-market-summary":28,"stock-historical-CURE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CURE","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 Healthcare Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0166,1.2608,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},124.02,124.88,121.95,124.04,-0.02,27014.549692,150,82.41,72199.03846342629,61.6,3848,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},66,98388,35911658.65432,51.67,"2025-04-22",[180,183,193,204,215,226,237,247,257,267,278,289,300,311,322,331,342,353,362,373,384,395,405,416,426,437,448,459,470,480,490,501,510,520,530,540,550,560,569,579,588,599,610,621,632,643,654,665,674,685,696,707,717,728,739,749,760,770,780,789,798,807,815,824,831,840,849,856,864,872,880,889,898,907,915,923,931,940,949,958,966,974,982,988,995,1004,1013,1022,1031,1039,1047,1055,1063,1072,1080,1089,1098,1105,1113,1121,1130,1138,1145,1154,1162,1171,1180,1187,1195,1203,1212,1220,1229,1236,1242,1249,1255,1261,1269,1276,1285,1293,1299,1306,1315,1322,1329,1337,1344,1353,1361,1369,1377,1385,1392,1400,1408,1416,1424,1432,1439,1448,1456,1465,1472,1481,1488,1496,1504,1512,1520,1528,1535,1541,1550,1556,1564,1570,1579,1586,1594,1601,1608,1614,1623,1631,1637,1645,1653,1660,1668,1675,1681,1690,1699,1706,1713,1720,1726,1733,1741,1747,1754,1761,1768,1777,1785,1793,1802,1808,1816,1824,1832,1839,1844,1848,1856,1863,1868,1875,1880,1887,1894,1902,1910,1918,1923,1929,1936,1939,1945,1954,1961,1969,1976,1985,1993,2001,2008,2015,2021,2027,2034,2041,2049,2055,2060,2068,2075,2081,2087,2095,2101,2108,2114,2122,2130,2135,2141,2146,2155,2161,2168,2174,2182,2190,2197,2205,2211,2217,2224,2231,2236,2244,2251,2259,2267,2276,2285,2294,2302,2308,2316,2323,2330,2337,2345,2353,2360,2369,2375,2381,2388,2394,2402,2409,2414,2420,2427,2435,2440,2445,2450,2459,2464,2472,2480,2486,2493,2501,2509,2517,2524,2533,2541,2549,2558,2564,2572,2580,2586,2593,2602,2610,2617,2624,2633,2641,2649,2655,2662,2671,2676,2682,2689,2695,2701,2709,2718,2724,2729,2738,2745,2752,2759,2766,2773,2780,2786,2792,2796,2803,2808,2817,2826,2831,2837,2844,2850,2857,2863,2872,2880,2886,2895,2901,2905,2914,2922,2929,2937,2944,2949,2956,2962,2969,2977,2983,2990,2997,3005,3012,3019,3025,3033],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":181,"vwap":182},1421,123.4573,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",128.5,129,123.4768,-5.45,-4.21,80438.200961,2182,125.2384,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",132.6,133.75,129.1833,129.49,-5.22,-3.87,60606.745736,1851,131.8591,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",134.57,135.68,130.18,134.71,-1.02,-0.75,46892.542665,1346,133.2244,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",132.9,137.2821,132,135.73,1.17,0.87,35921.648557,911,135.1091,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",133.02,135.05,130.01,134.56,1.89,1.42,31874.630832,1016,132.8238,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",130.39,136.51,132.67,2.34,1.8,40797.025705,1401,133.7402,{"date":248,"open":249,"high":250,"low":186,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",133.17,135.4,130.33,-2.57,-1.93,39574.391406,1218,131.5899,{"date":258,"open":259,"high":260,"low":261,"close":217,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",130.02,134.8166,128.2,1.74,1.33,27687.91969,1034,132.06,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",128.18,132.4,126.8719,131.16,2.77,2.16,43791.678558,1163,130.7923,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",128.14,129.6,127,128.39,-0.93,-0.72,23154.723145,671,128.2353,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",128.74,130,127.25,129.32,2.27,1.79,25123.253368,715,129.1297,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",127.2,129.165,126.3,127.05,0.19,0.15,21449.170779,683,127.8539,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",127.07,127.43,123.66,126.86,-0.14,-0.11,40503.691696,1031,125.74,{"date":323,"open":324,"high":186,"low":325,"close":282,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",127.3,125.77,5.12,4.2,75766.588461,1463,127.0901,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",125.15,125.6,121.56,121.88,-0.96,-0.78,38843.317162,1002,122.6683,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",124.76,125.53,122.53,122.84,-1.96,-1.57,30093.736702,1071,123.5676,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":70,"volume":359,"transactions":360,"vwap":361},"2026-09-09",126.58,124.24,124.8,-1.36,45249.523877,1311,125.0826,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",129.05,129.77,125.7503,126.16,-10.32,-7.56,71483.093833,2035,127.5569,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",136.465,138.775,135.85,136.48,-4.67,-3.31,70353.408149,2478,136.5339,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",142.68,143.2905,136.47,141.15,0.81,0.58,74603.869684,2623,140.318,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",138.86,143.555,140.34,3.29,2.4,47426.855833,1135,140.9989,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",139.31,141.5,135.9599,137.05,2.43,1.81,67354.011324,1579,137.5136,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":349,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",134.16,135.6,131.5773,134.62,-1.15,65167.909348,2616,134.5004,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",136.46,136.93,134.96,136.19,-1.04,-0.76,47768.581916,1832,135.768,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",138.78,141,136.76,137.23,-5.12,-3.6,72214.285601,2564,137.8691,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",144.72,145.25,141.79,142.35,-4.24,-2.89,41068.726766,1812,142.9428,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",144.28,147.75,143.995,146.59,1.63,1.12,38218.371026,1607,146.4251,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":306,"volume":477,"transactions":478,"vwap":479},"2026-08-24",144.71,145.61,142.14,144.96,0.27,114959.276069,3023,144.8755,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",138.48,147,144.69,4.69,3.35,67724.064962,3051,144.642,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",144,146.53,139.45,140,-7.87,-5.32,74234.956167,2977,142.561,{"date":502,"open":503,"high":23,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",140.1,147.87,14.15,10.58,152189.39832,4306,146.5021,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",130.84,135,133.72,5.86,4.58,83484.505653,1791,133.9223,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":433,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",126.54,129.35,125.18,127.86,-0.59,41233.313163,1076,127.5376,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",129.5,126.6829,128.62,-2.26,-1.73,28583.673349,898,128.5368,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":317,"volume":547,"transactions":548,"vwap":549},"2026-08-13",133.36,134,129.7776,130.88,-0.19,23065.995326,831,131.3775,{"date":551,"open":324,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",132.09,125.4,131.07,0.97,0.75,37835.744643,1103,130.1319,{"date":561,"open":562,"high":543,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":351,"vwap":568},"2026-08-11",130.5,129.5699,130.1,-1.09,-0.83,28411.110876,130.926,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",125,131.315,131.19,6.01,4.8,77230.140176,2697,129.6844,{"date":580,"open":581,"high":524,"low":582,"close":524,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",121.08,118.81,2.95,2.41,75142.31767,2889,123.7159,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",126.05,128,119.4068,122.23,0.56,0.46,37263.651905,1266,122.1707,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",119.74,124.25,118.6201,121.67,4.19,3.57,95732.562706,2702,121.3714,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",117.64,118.16,114.82,117.48,-0.42,-0.36,79886.283492,2376,116.7432,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",121.2,123.31,116.01,117.9,-0.62,-0.52,71414.749748,2333,118.0228,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",117.95,119.848,115,118.52,-2.08,-1.72,66936.385248,1707,117.8475,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",120.39,121.36,116.806,120.6,-5.92,-4.68,107919.622849,3072,119.8849,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",129.26,131.2899,125.885,126.52,-2.86,-2.21,99153.370933,2815,128.3646,{"date":666,"open":667,"high":219,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",125.69,129.38,8.6,7.12,112508.945054,3246,129.0013,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",120.2,123.21,119.26,120.78,1.98,1.67,77403.56098,2849,121.172,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",118.5,120.015,118.28,118.8,2.7,2.33,40740.140972,1122,119.0966,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",112.87,116.81,112.665,116.1,3.97,3.54,68229.528507,1155,114.8756,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",115.59,111.395,112.13,-1.99,-1.74,44260.292647,1866,112.3045,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",108.99,114.4499,107.59,114.12,2.06,1.84,36315.083125,1720,112.3354,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",115.84,116.03,111.94,112.06,-3.97,-3.42,41997.39142,1646,113.981,{"date":740,"open":741,"high":742,"low":743,"close":731,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",116.94,122.2999,115.6405,-1.65,-1.4,79416.941066,2112,118.2514,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",114.66,119.4537,114.0001,117.68,6.87,6.2,87484.307163,2590,117.1797,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":306,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-15",108.55,112.55,108.49,110.81,0.17,42793.636111,1503,110.7626,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",113.95,109.3772,110.62,-6.65,-5.67,79919.28151,2546,111.0643,{"date":781,"open":782,"high":783,"low":614,"close":784,"change":785,"percent_change":64,"volume":786,"transactions":787,"vwap":788},"2026-07-13",116.56,119,117.27,1.05,53245.970038,1639,117.0643,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",119.27,119.87,114.89,116.22,-2.98,-2.5,56900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",118.4,121.75,117.46,119.2,-0.15,-0.13,68100,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",122.71,122.97,119.35,-4.95,-3.98,84200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",124.6,126.7,123.13,124.3,5.17,4.34,131100,{"date":825,"open":826,"high":826,"low":636,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",122.31,119.13,-3.76,-3.06,157100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",115.9,123.2,115.89,122.89,8.84,7.75,150900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",114.019997,114.8,112,114.050003,1.88,1.68,53200,{"date":850,"open":615,"high":851,"low":852,"close":853,"change":854,"percent_change":200,"volume":855,"transactions":9,"vwap":853},"2026-06-30",117.58,110.8,112.17,-4.52,108600,{"date":857,"open":858,"high":859,"low":636,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-29",116.75,117.5,116.69,0.91,0.79,112200,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",107.72,116.35,115.78,9.41,8.85,146800,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-25",102.79,109.26,106.37,4.6,4.52,93000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-24",101,104.5,100.18,101.77,2.18,2.19,70400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-23",98.25,100.010002,97.29,99.59,3.63,3.78,125200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-22",94.45,96.9,94.18,95.96,2.5,2.67,70200,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",96.89,92.36,93.46,-2.7,-2.81,88600,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",99.75,94.96,96.16,-4.4,-4.38,70900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-16",101.65,102,98.089996,100.56,0.05,63500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",102.35,102.42,98.2,100.51,-1.85,-1.81,105000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-12",104.47,105,101.4,102.36,-0.57,-0.55,60100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",101.53,104.89,101.14,102.93,2.49,2.48,64500,{"date":959,"open":960,"high":943,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-10",104.91,100.43,100.44,-3.48,-3.35,89900,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",101.18,104.66,103.92,3.76,3.75,104000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":922,"transactions":9,"vwap":979},"2026-06-08",101.080002,103.76,99.9,100.16,-0.7,-0.69,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":296,"percent_change":412,"volume":987,"transactions":9,"vwap":986},"2026-06-05",101.44,104.28,100.86,234600,{"date":989,"open":990,"high":892,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-04",95.47,99.07,8.3,9.14,198400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-03",88.37,91.8,88.2,90.77,1.93,2.17,54000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-02",89.67,90.23,86.9,88.84,-2.67,-2.92,66500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-01",93.089996,93.14,90.46,91.51,-3.33,-3.51,81700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",97.16,97.34,93.99,94.84,-2.51,-2.58,79000,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-28",94.2,98.3,97.35,3.61,3.85,121000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":125,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-27",93.099998,96,93,93.74,0.43,57200,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-26",96.2,92.94,93.34,-2.29,-2.39,111900,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-22",93.91,96.47,95.63,3.2,3.46,153100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-21",89.5,92.8,88.58,92.43,1.85,2.04,50600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":616,"volume":1079,"transactions":9,"vwap":1077},"2026-05-20",91.69,92.3,89.16,90.58,-0.38,91300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-19",88.19,92.07,86.88,90.96,2.72,3.08,94300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-18",86.23,88.33,85.48,88.24,1.11,1.27,75400,{"date":1099,"open":1007,"high":1100,"low":1101,"close":1102,"change":455,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-15",90.93,86.77,87.13,-3.21,72800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":317,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-14",90.5,91.27,88.79,90.019997,-0.16,51400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":847,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-13",88,90.6,87.32,90.16,1.9,79900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-12",84.53,89.98,84.5,88.48,4.87,5.82,221500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":70,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-11",84.87,87.17,83.13,83.61,-1.28,99500,{"date":1139,"open":1008,"high":1008,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-08",84.029999,84.69,-2.2,-2.53,74000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-07",87.83,88.5,86,86.89,-1.26,-1.43,59400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":476,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-06",87.87,89.4,87.22,88.15,0.31,68300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-05",87.84,88.54,86.5,87.88,0.93,1.07,103500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-04",86.53,87.58,86.2,86.95,-0.88,-1,29200,{"date":1181,"open":1124,"high":1182,"low":1183,"close":1147,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1147},"2026-05-01",90.18,87.8,-1.22,-1.37,40200,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-30",85.26,89.68,89.050003,5.21,6.21,132800,{"date":1196,"open":1197,"high":1198,"low":24,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-29",83,84.43,83.84,-1.76,-2.06,42900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-28",87.029999,87.4,84.8,85.6,0.52,0.61,43000,{"date":1213,"open":1214,"high":1115,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-27",85.65,84.95,85.080002,-1.3,-1.5,66200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-24",88.29,88.51,85.4,86.38,-3.86,-4.28,72100,{"date":1230,"open":1007,"high":1231,"low":999,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-23",90.61,90.24,-0.22,-0.24,34000,{"date":1237,"open":1116,"high":1238,"low":1239,"close":1017,"change":1240,"percent_change":595,"volume":1241,"transactions":9,"vwap":1017},"2026-04-22",92.57,89.9,0.41,40600,{"date":1243,"open":1033,"high":1033,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-21",89.63,90.050003,-2.52,-2.72,89800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1238,"change":1053,"percent_change":1246,"volume":1254,"transactions":9,"vwap":1238},"2026-04-20",94.53,94.69,92,67600,{"date":1256,"open":1068,"high":1257,"low":1068,"close":918,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":918},"2026-04-17",95.6,3.72,4.08,74500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1142,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-16",92.58,94,90.57,91.24,-2.35,46400,{"date":1270,"open":1271,"high":1272,"low":1074,"close":1273,"change":712,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-15",95.53,95.61,93.44,-2.09,35600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-14",92.95,96.78,92.5,95.43,1.62,1.73,44100,{"date":1286,"open":1287,"high":1288,"low":1077,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-13",91.66,93.94,93.81,1.26,1.36,54400,{"date":1294,"open":1295,"high":1295,"low":1075,"close":1296,"change":1226,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-10",97.23,92.55,-4,28300,{"date":1300,"open":1301,"high":935,"low":1302,"close":1303,"change":1304,"percent_change":981,"volume":1305,"transactions":9,"vwap":1303},"2026-04-09",95.15,94.6,96.41,-0.67,27800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",94.93,97.19,93.57,97.080002,5.53,6.04,45100,{"date":1316,"open":1317,"high":1317,"low":1223,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-07",92.25,91.55,0.62,0.68,37200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1100,"change":70,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1100},"2026-04-06",91.21,92.45,89.96,-1.17,23300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":937,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-04-02",92.27,94.61,90.89,92.010002,-1.97,28100,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":904,"volume":1343,"transactions":9,"vwap":1341},"2026-04-01",92.91,95.5,93.86,2.29,33600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-31",88.35,91.91,88.3,91.57,4.93,5.69,47900,{"date":1354,"open":1355,"high":1115,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-30",87.51,86.22,86.64,0.85,0.99,16200,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-27",90.36,85.33,85.79,-4.57,-5.06,29400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1363,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1363},"2026-03-26",90.62,92.24,90.28,-0.98,-1.07,16800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":904,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-25",90.7,92.49,90.040001,91.34,2.81,31800,{"date":1386,"open":1387,"high":1006,"low":1388,"close":1009,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1009},"2026-03-24",86.76,86.21,-0.28,-0.31,32500,{"date":1393,"open":1394,"high":1331,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-23",92.18,88.92,89.12,0.07,0.08,55300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1191,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1191},"2026-03-20",91.15,91.7,87.95,-2.48,-2.71,41000,{"date":1409,"open":1410,"high":1264,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-19",92.22,91.19,91.53,-1.16,-1.25,41400,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-18",96.28,92.29,92.69,-4.73,-4.86,63000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-17",101.5,101.52,97.28,97.42,-2.73,41300,{"date":1433,"open":894,"high":1426,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-16",99.099998,100.15,2.25,2.3,30100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-13",100.080002,102.69,97.54,97.9,-0.85,-0.86,38700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":188,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-12",102.55,103.2,98.58,98.75,-5.23,61800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-11",104,104.6,102.4,104.2,-0.71,-0.68,26500,{"date":1466,"open":1467,"high":1468,"low":883,"close":960,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":960},"2026-03-10",107.53,107.57,-2.16,-2.02,32300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-09",102.17,107.51,100.89,107.07,3.15,3.03,53400,{"date":1482,"open":1483,"high":1484,"low":961,"close":970,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":970},"2026-03-06",104.16,104.41,-2.61,-2.45,46700,{"date":1489,"open":1490,"high":1491,"low":1461,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-05",109.56,110,106.53,-6.68,-5.9,74400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":125,"volume":1503,"transactions":9,"vwap":1501},"2026-03-04",112.68,114.3,110.49,113.21,0.45,32800,{"date":1505,"open":763,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-03",114,109.19,112.76,-3.82,-3.28,62300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1226,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-03-02",118.19,119.55,115.79,116.58,-3.2,67400,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-27",112.78,120.49,120.44,5.84,5.1,58700,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1446,"volume":1534,"transactions":9,"vwap":1532},"2026-02-26",116.080002,111.75,114.6,-0.99,41100,{"date":1536,"open":1537,"high":687,"low":1538,"close":709,"change":1539,"percent_change":1539,"volume":1540,"transactions":9,"vwap":709},"2026-02-25",115.55,115.050003,0.02,52100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-24",116.15,116.61,114.58,115.57,-1.53,-1.31,25100,{"date":1551,"open":1552,"high":859,"low":1552,"close":1553,"change":1554,"percent_change":486,"volume":1555,"transactions":9,"vwap":1553},"2026-02-23",114.28,117.099998,3.8,48500,{"date":1557,"open":1558,"high":722,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-20",113.68,111.5,113.3,-1.2,-1.05,29500,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1533,"percent_change":1446,"volume":1569,"transactions":9,"vwap":1568},"2026-02-19",114.53,112.19,114.5,25200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-18",114.73,115.6,113,115.49,0.69,0.6,31700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":843,"change":627,"percent_change":1584,"volume":1585,"transactions":9,"vwap":843},"2026-02-17",115.46,118.15,114.35,-0.54,54700,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-13",113.17,117.79,115.42,3.34,2.98,75100,{"date":1595,"open":1596,"high":636,"low":1597,"close":1598,"change":628,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-12",112.6,110.99,112.080002,-0.46,50200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1596,"change":274,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1596},"2026-02-11",110.35,112.85,108.85,1.96,31400,{"date":1609,"open":1610,"high":1583,"low":1611,"close":1611,"change":1612,"percent_change":1470,"volume":1613,"transactions":9,"vwap":1611},"2026-02-10",113.43,110.44,-2.28,39900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-09",115.93,116.71,112.2,112.72,-2.65,-2.3,53700,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-06",112.11,116.050003,115.37,5.56,5.06,51000,{"date":1632,"open":1633,"high":1552,"low":1634,"close":1635,"change":1405,"percent_change":661,"volume":1636,"transactions":9,"vwap":1635},"2026-02-05",111.07,109.72,109.81,90500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1036,"volume":1644,"transactions":9,"vwap":1642},"2026-02-04",109.97,113.97,109.099998,112.29,3.91,114400,{"date":1646,"open":1639,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-03",114.61,107.9,108.38,-3.34,-2.99,116200,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1342,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-02-02",109.49,112.4,111.72,2.09,47500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1480,"transactions":9,"vwap":1665},"2026-01-30",108,110.3,106.96,109.43,1.24,1.15,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1375,"percent_change":1374,"volume":1674,"transactions":9,"vwap":1673},"2026-01-29",109.14,109.74,107.5,108.19,68900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":875,"change":796,"percent_change":1680,"volume":922,"transactions":9,"vwap":875},"2026-01-28",109.76,110.61,107.41,-2.24,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-27",112.63,115.22,110.97,111.76,-5.85,-4.97,109300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-26",116.24,118,115.4,117.61,1.39,1.2,34600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":794,"change":253,"percent_change":1704,"volume":1705,"transactions":9,"vwap":794},"2026-01-23",117.55,117.88,114.47,-1.63,65200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1582,"change":306,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1582},"2026-01-22",117.31,120.16,116.49,0.16,75600,{"date":1714,"open":1715,"high":637,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-21",111.31,117.96,5.76,5.13,79800,{"date":1721,"open":1722,"high":1723,"low":1679,"close":1618,"change":1462,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1618},"2026-01-20",109.33,112.91,-0.63,57100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1723,"change":912,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1723},"2026-01-16",114.79,114.94,112.64,-2.34,43300,{"date":1734,"open":1735,"high":1736,"low":1598,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-15",116.45,116.84,115.61,-2,-1.7,56700,{"date":1742,"open":1743,"high":612,"low":1744,"close":1695,"change":1745,"percent_change":1746,"volume":1298,"transactions":9,"vwap":1695},"2026-01-14",114.81,114.65,2.42,2.1,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1414,"volume":1753,"transactions":9,"vwap":1751},"2026-01-13",117.32,112.99,115.19,-1.46,47400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":306,"percent_change":1711,"volume":1760,"transactions":9,"vwap":1759},"2026-01-12",116.36,116.8,113.59,116.65,53300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1738,"percent_change":1767,"volume":1555,"transactions":9,"vwap":1766},"2026-01-09",118.62,119.81,116.4,116.46,-1.69,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-08",121.28,123.6,117.35,118.46,-3.27,-2.69,70000,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-07",119.56,123.8,121.73,3.47,2.93,118200,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-06",111.84,118.93,118.26,6.38,5.7,98600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-05",111.41,112.23,107.56,111.88,-1.1,-0.97,68200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1805,"change":233,"percent_change":1096,"volume":1807,"transactions":9,"vwap":1805},"2026-01-02",111.85,112.98,108.75,65300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1274,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-31",113.38,113.5,111.36,111.56,-1.84,35200,{"date":1817,"open":1818,"high":845,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-30",113.58,112.43,113.65,-0.07,-0.06,30000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":628,"volume":1831,"transactions":9,"vwap":1829},"2025-12-29",114.32,115.28,113.63,113.72,-0.6,43200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1826,"change":140,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1826},"2025-12-26",113.49,114.39,112.88,0.28,20600,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1506,"change":724,"percent_change":1843,"volume":1179,"transactions":9,"vwap":1506},"2025-12-24",112.37,114.13,1.64,{"date":1845,"open":1559,"high":1818,"low":1559,"close":1846,"change":1374,"percent_change":1847,"volume":1235,"transactions":9,"vwap":1846},"2025-12-23",112.16,-0.87,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":274,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-22",110.85,113.24,110.25,113.14,1.95,60800,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1069,"volume":1862,"transactions":9,"vwap":1860},"2025-12-19",108.96,112.73,110.98,2.02,35100,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1858,"change":766,"percent_change":1711,"volume":1867,"transactions":9,"vwap":1858},"2025-12-18",108.43,111.68,44900,{"date":1869,"open":1870,"high":852,"low":1871,"close":1872,"change":285,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-17",109.59,108.4,108.79,-0.66,40500,{"date":1876,"open":845,"high":845,"low":1877,"close":1878,"change":1227,"percent_change":828,"volume":1879,"transactions":9,"vwap":1878},"2025-12-16",107.33,109.51,126300,{"date":1881,"open":1663,"high":1882,"low":1663,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-15",114.29,113.79,4.27,3.9,152600,{"date":1888,"open":1665,"high":1889,"low":1890,"close":1891,"change":87,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-12",110.6,108.17,109.52,0.94,86400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":273,"volume":1901,"transactions":9,"vwap":1899},"2025-12-11",107.19,109.98,106.49,108.5,2.92,69600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1884,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-12-10",101.96,105.65,101.25,105.58,4.21,65700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1046,"transactions":9,"vwap":1915},"2025-12-09",105.54,106.76,100.94,101.31,-3.16,-3.02,{"date":1919,"open":1920,"high":1920,"low":977,"close":942,"change":1921,"percent_change":735,"volume":1922,"transactions":9,"vwap":942},"2025-12-08",108.6,-3.7,67900,{"date":1924,"open":1925,"high":1925,"low":721,"close":1890,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1890},"2025-12-05",110.78,-1.47,-1.34,61000,{"date":1930,"open":1931,"high":1932,"low":1920,"close":1933,"change":1620,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-04",112.07,112.22,109.64,-2.36,70100,{"date":1937,"open":1597,"high":1811,"low":1597,"close":1642,"change":1938,"percent_change":233,"volume":1415,"transactions":9,"vwap":1642},"2025-12-03",1.57,{"date":1940,"open":1941,"high":1574,"low":1942,"close":1943,"change":1934,"percent_change":1274,"volume":1944,"transactions":9,"vwap":1943},"2025-12-02",112.82,110.28,110.72,81100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-01",116.73,118.45,112.5,113.080002,-4.99,-4.23,105500,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":536,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-28",119.31,117.080002,118.07,-1.44,59800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1374,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-26",119.93,121.13,119.67,119.8,-0.81,60200,{"date":1970,"open":1971,"high":1972,"low":1971,"close":679,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":679},"2025-11-25",114.48,121.050003,7.5,6.62,91200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-24",112.95,115.019997,112.059998,113.28,1.47,1.31,70300,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-21",105.69,113.88,111.81,6.7,6.37,116600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":712,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-20",107.15,109.11,104.67,105.11,-1.86,56600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":526,"percent_change":947,"volume":2007,"transactions":9,"vwap":2006},"2025-11-19",107.34,108.32,105.67,107.099998,45900,{"date":2009,"open":2010,"high":2011,"low":943,"close":2012,"change":1282,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-18",106.17,108.82,107.69,1.53,75200,{"date":2016,"open":943,"high":2017,"low":943,"close":2018,"change":2019,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-17",109.25,106.07,-0.08,90900,{"date":2022,"open":2023,"high":762,"low":960,"close":2024,"change":2025,"percent_change":1738,"volume":2026,"transactions":9,"vwap":2024},"2025-11-14",107.32,106.15,-2.17,113700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2004,"change":2032,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2004},"2025-11-13",106.7,112.029999,106.51,-0.03,236700,{"date":2035,"open":942,"high":1670,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-12",104.4,108.35,4.29,4.12,186200,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-11",97.74,104.24,104.059998,6.81,7,137000,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":242,"volume":879,"transactions":9,"vwap":2053},"2025-11-10",94.28,97.5,97.25,2.22,{"date":2056,"open":1302,"high":2057,"low":1296,"close":2057,"change":2058,"percent_change":307,"volume":2059,"transactions":9,"vwap":2057},"2025-11-07",95.029999,0.14,73300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":391,"volume":2067,"transactions":9,"vwap":2065},"2025-11-06",93.48,95.059998,92.65,94.89,0.55,82000,{"date":2069,"open":1325,"high":2070,"low":2071,"close":2072,"change":1291,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-05",95.38,92.39,94.34,1.46,52300,{"date":2076,"open":1077,"high":2077,"low":1077,"close":2078,"change":1095,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-04",93.9,92.98,1.21,96200,{"date":2082,"open":1266,"high":2083,"low":2084,"close":2085,"change":929,"percent_change":929,"volume":2086,"transactions":9,"vwap":2085},"2025-11-03",92.34,88.99,91.87,114200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-31",89.080002,92.099998,88.56,91.82,0.03,67500,{"date":2096,"open":1411,"high":2097,"low":2098,"close":2099,"change":307,"percent_change":1711,"volume":2100,"transactions":9,"vwap":2099},"2025-10-30",93.96,90.88,91.79,72400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1028,"percent_change":1010,"volume":2107,"transactions":9,"vwap":2106},"2025-10-29",93.58,93.98,90.44,91.64,168100,{"date":2109,"open":1418,"high":1418,"low":2110,"close":2111,"change":2112,"percent_change":1335,"volume":2113,"transactions":9,"vwap":2111},"2025-10-28",93.75,94.15,-1.89,207800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":390,"volume":2121,"transactions":9,"vwap":2119},"2025-10-27",95.48,96.099998,93.76,96.040001,0.77,56200,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1111,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-24",95.62,96.72,95.19,95.27,-0.17,59300,{"date":2131,"open":2132,"high":1303,"low":2111,"close":1281,"change":2133,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1281},"2025-10-23",94.56,0.01,76600,{"date":2136,"open":2137,"high":2125,"low":1302,"close":2138,"change":680,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-22",95.56,95.42,2.12,121400,{"date":2142,"open":2143,"high":2144,"low":2145,"close":1273,"change":125,"percent_change":1045,"volume":888,"transactions":9,"vwap":1273},"2025-10-21",93.55,94.62,92.23,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-20",91.050003,93.49,91,93.040001,2.82,3.13,107900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":681,"percent_change":232,"volume":863,"transactions":9,"vwap":2160},"2025-10-17",87.099998,90.48,86.41,90.22,{"date":2162,"open":2163,"high":2164,"low":1115,"close":2165,"change":616,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-16",89.64,90.97,88.55,-0.47,78200,{"date":2169,"open":1167,"high":2170,"low":2171,"close":2172,"change":120,"percent_change":1837,"volume":2173,"transactions":9,"vwap":2172},"2025-10-15",90.34,86.92,88.97,132000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":130,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-14",87,89.52,86.32,88.72,0.89,147500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1389,"volume":2189,"transactions":9,"vwap":2187},"2025-10-13",87.7,89.76,87.2,87.94,-0.25,128400,{"date":2191,"open":2192,"high":2192,"low":2193,"close":1082,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1082},"2025-10-10",93.25,87.89,-4.18,-4.53,249500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1873,"volume":2204,"transactions":9,"vwap":2202},"2025-10-09",93.6,94.42,91.94,92.37,-0.61,88900,{"date":2206,"open":2118,"high":2207,"low":2208,"close":2078,"change":391,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2078},"2025-10-08",93.78,92.21,0.63,95400,{"date":2212,"open":2213,"high":1051,"low":2214,"close":2215,"change":105,"percent_change":105,"volume":2216,"transactions":9,"vwap":2215},"2025-10-07",91.98,90.68,92.4,131700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2083,"change":358,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2083},"2025-10-06",93.93,94.12,92.029999,-1.45,162000,{"date":2225,"open":1382,"high":2226,"low":1411,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-03",96.23,93.7,3.02,3.33,248300,{"date":2232,"open":1065,"high":2233,"low":2234,"close":2214,"change":1830,"percent_change":1873,"volume":2235,"transactions":9,"vwap":2214},"2025-10-02",91.42,88.53,379100,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-01",84.56,91.68,91.28,7.76,9.29,470900,{"date":2245,"open":2246,"high":1140,"low":2247,"close":2248,"change":1351,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-09-30",77.72,77.57,83.52,7.31,680300,{"date":2252,"open":2246,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-29",78.019997,76.010002,77.83,0.64,0.83,145500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":723,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-26",76.5,77.49,75.91,77.19,2.74,125700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-25",78.43,78.56,74.34,75.13,-3.99,-5.04,440100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-24",79.96,80.12,78.53,79.12,-0.82,-1.03,119900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-23",78.95,80.65,78.86,79.94,0.18,0.23,102400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2093,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-22",79.35,80.81,78.5,79.76,0.04,102000,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":1584,"percent_change":1304,"volume":2307,"transactions":9,"vwap":2306},"2025-09-19",80.99,79.65,79.73,88300,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1577,"volume":2315,"transactions":9,"vwap":2313},"2025-09-18",80,81,79.34,80.27,0.48,83400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2318,"change":1045,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2318},"2025-09-17",79.79,81.65,79.24,0.54,116500,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2032,"percent_change":2329,"volume":2167,"transactions":9,"vwap":2328},"2025-09-16",79.040001,80.099998,78.69,79.36,-0.04,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1274,"percent_change":252,"volume":2336,"transactions":9,"vwap":2335},"2025-09-15",81.67,82.15,78.9,79.39,262600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-12",83.9,84.57,81.48,-2.83,-3.36,242700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1350,"volume":2352,"transactions":9,"vwap":2350},"2025-09-11",81.71,84.91,81.29,84.31,3.96,172400,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1775,"volume":2359,"transactions":9,"vwap":2357},"2025-09-10",82.21,79.38,80.35,-2.22,123600,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-09-09",81.63,83.22,81.12,82.57,1.3,1.6,119800,{"date":2370,"open":2371,"high":2371,"low":2327,"close":2372,"change":1111,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-08",81.42,81.27,-0.2,111600,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":556,"percent_change":1168,"volume":2134,"transactions":9,"vwap":2380},"2025-09-05",80.29,82.23,80.28,81.43,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":2386,"percent_change":57,"volume":2387,"transactions":9,"vwap":2384},"2025-09-04",79.78,80.68,78.33,0.95,97300,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2306,"change":1327,"percent_change":2222,"volume":2393,"transactions":9,"vwap":2306},"2025-09-03",80.07,81.16,78.61,308200,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2292,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-09-02",79.61,81.28,79,80.9,0.29,83200,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2407,"percent_change":1854,"volume":2408,"transactions":9,"vwap":2406},"2025-08-29",79.17,80.74,80.67,1.54,204800,{"date":2410,"open":2305,"high":2305,"low":2411,"close":2412,"change":1847,"percent_change":565,"volume":2413,"transactions":9,"vwap":2412},"2025-08-28",77.95,79.13,250300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2310,"change":317,"percent_change":2128,"volume":2419,"transactions":9,"vwap":2310},"2025-08-27",80.25,81.3,79.59,99000,{"date":2421,"open":2320,"high":2357,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-26",78.98,80.14,1.35,1.71,83000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2194,"volume":2434,"transactions":9,"vwap":2432},"2025-08-25",82.22,82.47,78.6,78.79,-3.44,183500,{"date":2436,"open":2332,"high":2437,"low":2332,"close":2378,"change":296,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2378},"2025-08-22",83.8,2.23,172600,{"date":2441,"open":2384,"high":2442,"low":2313,"close":2443,"change":566,"percent_change":210,"volume":2444,"transactions":9,"vwap":2443},"2025-08-21",82.88,80.44,163600,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2372,"change":1696,"percent_change":262,"volume":2449,"transactions":9,"vwap":2372},"2025-08-20",80.38,82.44,271900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-08-19",78.37,80.76,78.22,79.88,1.38,1.76,210500,{"date":2460,"open":2455,"high":2461,"low":2462,"close":2298,"change":628,"percent_change":1873,"volume":2463,"transactions":9,"vwap":2298},"2025-08-18",80.71,78.41,171400,{"date":2465,"open":2466,"high":2306,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-15",77.92,77.31,79.019997,3.79,5.04,613600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2073,"volume":2479,"transactions":9,"vwap":2477},"2025-08-14",73.81,75.57,72.75,75.23,1.08,193200,{"date":2481,"open":2482,"high":2271,"low":2482,"close":2483,"change":486,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-08-13",71.6,74.15,4.73,552000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1290,"percent_change":412,"volume":2492,"transactions":9,"vwap":2491},"2025-08-12",69.69,70.9,69.33,70.8,100700,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2292,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-08-11",69.51,71,69.2,69.54,0.33,116100,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":262,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-08",68.059998,69.66,67.9,69.31,2.58,158100,{"date":2510,"open":2511,"high":2512,"low":174,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-07",68.6,69.58,67.57,-2.54,-3.62,553000,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":920,"volume":2523,"transactions":9,"vwap":2521},"2025-08-06",72.52,69.7,70.11,-3.23,335800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-05",73.23,74.010002,72.57,73.34,-0.9,-1.21,85800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2536},"2025-08-04",71.63,74.24,71.45,3.01,4.23,190300,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":262,"volume":2548,"transactions":9,"vwap":2546},"2025-08-01",70.019997,71.51,69.089996,71.23,1.22,263900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-07-31",74.7,75.8,69.32,70.010002,-6.49,-8.48,380100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2261,"change":617,"percent_change":2166,"volume":2563,"transactions":9,"vwap":2261},"2025-07-30",77.85,78.21,75.59,85100,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1767,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-07-29",76.18,78.080002,74.5,76.86,-2.15,315600,{"date":2573,"open":2310,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-07-28",80.48,77.8,78.55,-1.98,-2.46,100400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":121,"change":2478,"percent_change":1291,"volume":2585,"transactions":9,"vwap":121},"2025-07-25",80.18,80.96,79.33,72600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1446,"percent_change":1375,"volume":2592,"transactions":9,"vwap":2591},"2025-07-24",79.9,81.44,79.059998,79.45,140600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-07-23",78.11,80.43,77.78,80.31,4.54,5.99,600100,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-22",72.23,76.2,75.77,3.83,5.32,186800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":422,"percent_change":349,"volume":2616,"transactions":9,"vwap":2615},"2025-07-21",73.4,73.74,71.66,71.94,163900,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":1547,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-07-18",75.27,72.7,73.089996,-2.05,157900,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-07-17",75.78,76.099998,73.97,74.62,-2.63,-3.4,168800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":1036,"volume":2640,"transactions":9,"vwap":2638},"2025-07-16",75.31,77.5,75.21,77.25,2.69,118500,{"date":2642,"open":2643,"high":2591,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-15",79.2,74.29,74.56,-4.25,-5.39,220200,{"date":2650,"open":2651,"high":2296,"low":2652,"close":2653,"change":546,"percent_change":1234,"volume":2654,"transactions":9,"vwap":2653},"2025-07-14",78.16,77.73,78.81,65400,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2398,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2398},"2025-07-11",80.59,77.55,-2.14,-2.64,241200,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-10",79.86,83.36,78.97,81.14,1.48,1.86,156600,{"date":2672,"open":2328,"high":2598,"low":2673,"close":2674,"change":2180,"percent_change":115,"volume":2675,"transactions":9,"vwap":2674},"2025-07-09",77.88,79.66,162300,{"date":2677,"open":2678,"high":2583,"low":2679,"close":2680,"change":1892,"percent_change":2079,"volume":2681,"transactions":9,"vwap":2680},"2025-07-08",77.75,77.46,78.77,86600,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2255,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2255},"2025-07-07",79.6,76.47,-1.9,-2.38,113900,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2306,"change":2693,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2306},"2025-07-03",80.55,79.26,0,56400,{"date":2696,"open":2697,"high":2417,"low":2698,"close":2306,"change":2699,"percent_change":1011,"volume":2700,"transactions":9,"vwap":2306},"2025-07-02",81.010002,79.5,-2.4,60600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":327,"volume":2708,"transactions":9,"vwap":2706},"2025-07-01",78.46,83.93,78.4,82.13,3.31,177300,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-06-30",77.27,79.029999,77.21,78.82,1.41,1.82,27000,{"date":2719,"open":2720,"high":2335,"low":2721,"close":2722,"change":1584,"percent_change":981,"volume":2723,"transactions":9,"vwap":2722},"2025-06-27",78.29,76.96,77.41,46300,{"date":2725,"open":2255,"high":2726,"low":2727,"close":2411,"change":2728,"percent_change":157,"volume":1003,"transactions":9,"vwap":2411},"2025-06-26",79.23,77.18,0.57,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-06-25",76.97,78,75.68,77.38,0.3,0.39,35900,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":692,"percent_change":2744,"volume":1725,"transactions":9,"vwap":2743},"2025-06-24",75.14,77.45,74.12,77.080002,3.12,{"date":2746,"open":2747,"high":2733,"low":2748,"close":2749,"change":145,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-23",74.48,72.87,74.75,0.51,90800,{"date":2753,"open":2261,"high":2261,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-06-20",74.23,74.37,-1.27,-1.68,71200,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1584,"percent_change":1462,"volume":2765,"transactions":9,"vwap":2764},"2025-06-18",75.98,76.78,74.45,75.64,59900,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2566,"change":2771,"percent_change":2772,"volume":2387,"transactions":9,"vwap":2566},"2025-06-17",79.14,79.18,75.75,-3.93,-4.91,{"date":2774,"open":2347,"high":2775,"low":2714,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-06-16",82.059998,80.11,-0.64,-0.79,76200,{"date":2781,"open":2574,"high":2782,"low":2278,"close":2783,"change":1548,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-06-13",82.92,80.75,-1.6,91500,{"date":2787,"open":2788,"high":2789,"low":2455,"close":2775,"change":1069,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2775},"2025-06-12",80.34,82.099998,2.31,54800,{"date":2793,"open":2598,"high":2319,"low":2794,"close":2795,"change":929,"percent_change":105,"volume":930,"transactions":9,"vwap":2795},"2025-06-11",79.64,80.21,{"date":2797,"open":2798,"high":2799,"low":2798,"close":2800,"change":2801,"percent_change":86,"volume":2802,"transactions":9,"vwap":2800},"2025-06-10",77.62,80.8,80.16,2.61,75700,{"date":2804,"open":2466,"high":2805,"low":2806,"close":2658,"change":617,"percent_change":1599,"volume":2807,"transactions":9,"vwap":2658},"2025-06-09",78.68,76.3,73400,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-06-06",77.010002,78.57,76.85,77.91,1.87,2.46,63800,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-06-05",76.87,77.2,74.94,76.040001,-0.26,-0.34,99100,{"date":2827,"open":2828,"high":2732,"low":2806,"close":2806,"change":1319,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2806},"2025-06-04",76.56,0.82,73100,{"date":2832,"open":2568,"high":2833,"low":2834,"close":2733,"change":2835,"percent_change":594,"volume":2836,"transactions":9,"vwap":2733},"2025-06-03",76.51,73.54,0.42,63700,{"date":2838,"open":2839,"high":2619,"low":2840,"close":2841,"change":2842,"percent_change":1711,"volume":2843,"transactions":9,"vwap":2841},"2025-06-02",74.71,72.76,75.26,0.12,77400,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2740,"change":1045,"percent_change":391,"volume":2849,"transactions":9,"vwap":2740},"2025-05-30",74.22,76.27,72.4,113500,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2839,"change":1938,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2839},"2025-05-29",73.77,75.32,73,2.15,65900,{"date":2858,"open":2859,"high":2477,"low":2860,"close":2861,"change":1217,"percent_change":2862,"volume":1622,"transactions":9,"vwap":2861},"2025-05-28",74.36,72.84,73.14,-1.75,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-05-27",73.26,74.8,72.98,74.44,3.07,4.3,103900,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2530,"volume":2879,"transactions":9,"vwap":2877},"2025-05-23",70.92,71.84,70.18,71.37,-0.65,135700,{"date":2881,"open":2882,"high":2883,"low":2496,"close":2884,"change":2784,"percent_change":2025,"volume":2885,"transactions":9,"vwap":2884},"2025-05-22",72.3,73.059998,72.019997,143400,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-21",77.26,78.34,73.59,73.62,-5.69,-7.17,175100,{"date":2896,"open":2468,"high":2588,"low":2897,"close":2898,"change":2899,"percent_change":2209,"volume":2900,"transactions":9,"vwap":2898},"2025-05-20",78.35,79.31,0.5,101700,{"date":2902,"open":2605,"high":2653,"low":2552,"close":2653,"change":2903,"percent_change":1592,"volume":2904,"transactions":9,"vwap":2653},"2025-05-19",2.28,154100,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-16",72.97,76.57,71.9,76.53,4.33,6,264000,{"date":2915,"open":2916,"high":2882,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-05-15",69,67.16,72.2,2.65,3.81,320200,{"date":2923,"open":2764,"high":2924,"low":2553,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-05-14",75.81,69.55,-5.29,-7.07,322700,{"date":2930,"open":2931,"high":2932,"low":2866,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-05-13",78.42,78.52,74.84,-7.52,-9.13,248600,{"date":2938,"open":2939,"high":2940,"low":2910,"close":2941,"change":2942,"percent_change":2943,"volume":1784,"transactions":9,"vwap":2941},"2025-05-12",77.019997,82.43,82.36,5.8,7.58,{"date":2945,"open":2320,"high":2946,"low":2685,"close":2828,"change":1775,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2828},"2025-05-09",80.059998,-3.39,50400,{"date":2950,"open":2310,"high":2951,"low":2952,"close":2953,"change":638,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-05-08",81.33,78.44,79.25,-2.56,76800,{"date":2957,"open":2453,"high":2958,"low":2959,"close":2951,"change":2960,"percent_change":2054,"volume":2961,"transactions":9,"vwap":2951},"2025-05-07",82.019997,79.83,1.77,62000,{"date":2963,"open":2964,"high":2964,"low":2769,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-05-06",84.77,79.56,-7.12,-8.21,134600,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":210,"volume":2976,"transactions":9,"vwap":2974},"2025-05-05",87.34,87.93,86.16,86.68,-0.89,25300,{"date":2978,"open":2187,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2038,"volume":1874,"transactions":9,"vwap":2981},"2025-05-02",88.49,85.84,87.57,3.6,{"date":2984,"open":2985,"high":2985,"low":2986,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-05-01",89.14,83.97,-7.82,-8.52,52000,{"date":2991,"open":2992,"high":1317,"low":2993,"close":2099,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2099},"2025-04-30",90.39,87.63,2.35,2.63,55500,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":2079,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-04-29",87.54,90.73,86.85,89.44,1.37,40400,{"date":3006,"open":1164,"high":3007,"low":3008,"close":3009,"change":100,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3009},"2025-04-28",89,86.059998,88.23,1.16,41700,{"date":3013,"open":3014,"high":3015,"low":3016,"close":1158,"change":3017,"percent_change":3018,"volume":1097,"transactions":9,"vwap":1158},"2025-04-25",86.59,87.38,83.24,1.06,1.23,{"date":3020,"open":3021,"high":3022,"low":3023,"close":2973,"change":1478,"percent_change":2469,"volume":3024,"transactions":9,"vwap":2973},"2025-04-24",83.69,86.31,82.5,31000,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":1666,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3030},"2025-04-23",84.42,86.11,82.19,83.010002,1.52,62400,{"date":178,"open":3034,"high":3035,"low":2422,"close":3036,"change":956,"percent_change":2153,"volume":3037,"transactions":9,"vwap":3036},79.29,81.97,81.77,35000]