[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DPST":3,"homepage-market-summary":30,"stock-historical-DPST":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DPST","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 Regional Banks Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.416,1.63984,"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},115.81,113.89,118.4,113.7,112.06,3.75,3.35,549666.4367,158.88,72.66,523553.65652119124,50,2796,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[99,104,109,114,119,124,129,134,139,144,149],{"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":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},57.22,613734,224012867.786819,87.82,"2025-04-22",[182,185,195,206,217,228,238,248,259,270,281,292,303,314,324,332,343,353,363,374,384,395,406,417,428,439,450,461,471,482,493,504,515,526,536,547,558,568,577,588,599,610,621,631,642,653,664,674,684,695,706,715,724,734,744,755,764,775,786,797,806,814,822,830,839,846,854,863,871,880,888,896,905,913,921,930,939,947,956,965,974,982,990,998,1006,1015,1024,1032,1040,1049,1057,1065,1074,1082,1091,1100,1109,1117,1125,1134,1142,1151,1159,1168,1177,1186,1195,1204,1213,1221,1229,1237,1246,1254,1262,1271,1279,1287,1295,1302,1310,1319,1327,1336,1343,1352,1359,1366,1375,1384,1391,1400,1408,1417,1426,1434,1443,1451,1460,1468,1476,1484,1492,1501,1509,1517,1526,1535,1543,1552,1561,1570,1579,1587,1595,1604,1611,1619,1628,1635,1644,1653,1661,1668,1677,1686,1695,1704,1712,1719,1727,1735,1742,1748,1757,1765,1773,1781,1788,1797,1806,1814,1820,1828,1836,1845,1852,1858,1867,1875,1882,1890,1898,1907,1914,1920,1927,1935,1943,1951,1959,1966,1973,1980,1989,1997,2004,2012,2019,2027,2035,2043,2051,2057,2065,2074,2082,2091,2099,2107,2116,2125,2132,2141,2147,2155,2161,2169,2177,2184,2193,2200,2208,2217,2226,2233,2241,2250,2257,2264,2272,2279,2287,2295,2303,2311,2318,2327,2333,2341,2349,2356,2363,2370,2378,2386,2393,2400,2407,2415,2424,2432,2441,2449,2457,2465,2472,2479,2486,2493,2500,2508,2515,2523,2530,2538,2545,2552,2558,2566,2575,2584,2592,2600,2608,2615,2621,2630,2639,2646,2652,2659,2667,2675,2682,2690,2698,2707,2713,2721,2728,2736,2743,2751,2755,2762,2770,2778,2786,2794,2802,2811,2817,2825,2834,2842,2850,2859,2866,2875,2884,2891,2900,2909,2915,2924,2932,2940,2949,2957,2964,2971,2978,2987,2994,3002,3011,3019,3027,3035,3043,3051,3059,3066,3074,3081,3089,3095,3104,3111,3118,3126,3134,3141,3149,3158,3165,3174,3183,3192,3201,3209,3217,3225,3234],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},9066,116.2588,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",107.94,112.12,102.635,2.56,2.34,527225.162344,7398,106.168,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",111.48,113.25,108.02,109.5,-1.99,-1.78,282479.279322,4460,110.3415,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",115.36,116.97,109.81,111.49,-3.69,-3.2,292884.813178,4750,112.0122,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",118.89,120,114.91,115.18,-4.56,-3.81,124158.81459,2548,116.5378,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",117.75,121.8628,119.74,2.6,2.22,187592.126958,3233,119.9668,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":234,"volume":245,"transactions":246,"vwap":247},"2026-09-24",116.38,117.8,113.22,117.14,2.54,184002.565357,3499,115.7044,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",117.94,119.22,114.3143,114.6,-4.1,-3.45,158590.478964,3371,116.5217,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",124.89,125.835,118.49,118.7,-4.35,-3.54,226395.900653,4087,121.0206,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",126.53,127.55,122.996,123.05,-1.53,-1.23,132475.291962,3214,124.3978,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",123.25,125.61,121,124.58,-0.42,-0.34,162250.981031,2693,123.0035,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",129.09,130,124.22,125,-0.2,-0.16,181984.464976,2736,126.2721,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",130.44,131.705,118.92,125.2,-6.77,-5.13,282561.160273,4526,124.6158,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":287,"volume":321,"transactions":322,"vwap":323},"2026-09-15",131.76,135.51,130.52,131.97,-0.56,160969.864565,3147,133.45,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":82,"percent_change":89,"volume":329,"transactions":330,"vwap":331},"2026-09-14",130.65,135.35,132.53,183274.805793,3157,132.9936,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",134.39,136.3,127.3,131.19,0.07,0.05,184309.494536,2835,130.7141,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",128.69,131.12,124.85,2.03,1.57,151261.83762,2781,127.8494,{"date":354,"open":355,"high":356,"low":357,"close":294,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",130.32,132.39,127.41,-4.62,-3.46,139033.355448,2671,129.3234,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",137.69,138.64,133.675,133.71,-5.5,-3.95,114901.159582,2610,136.1982,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",134.75,140.3655,139.21,2.26,1.65,151907.83365,3105,138.5113,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",135.31,139.8,135,136.95,3.36,2.52,136061.097275,3231,137.213,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",127.13,136.12,126.7,133.59,8.17,6.51,200337.130233,3949,131.6709,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",129.3,131.61,124.325,125.42,-5.07,-3.89,295537.566207,5048,127.0756,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",133.54,133.5536,129.8564,130.49,-4.03,-3,195819.16811,2931,131.2503,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",135.46,137.32,133.4,134.52,-0.12,-0.09,213079.058437,2716,134.7105,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",133,135.2,129.935,134.64,-1.37,-1.01,274586.103821,3799,132.7448,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",135.97,137.87,133.239,136.01,1.16,0.86,122305.808273,2076,136.5164,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",138.17,133.885,134.85,-2.13,-1.55,149863.669384,3497,135.0493,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",137.43,141.555,136.425,136.98,-0.54,-0.39,304467.727387,5299,139.1457,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",139.15,140.8809,134.28,137.52,0.15,0.11,175870.748211,3950,137.6968,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",137.635,139.86,135.78,137.37,-1.49,-1.07,200781.292866,4057,137.5364,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",150.68,151,138.11,138.86,-10.41,-6.97,414995.889819,7266,143.293,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",153.77,154.53,147.8578,149.27,-3.29,-2.16,142454.981983,3207,150.6439,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":522,"volume":533,"transactions":534,"vwap":535},"2026-08-17",153.02,157.3821,152.25,152.56,-3.37,190279.692271,3870,154.2509,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",153.91,157.57,152.99,155.93,1.25,0.81,193910.479711,3168,155.5024,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",153.66,157.25,153.65,154.68,2,1.31,154600.519063,3397,155.2531,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":553,"volume":565,"transactions":566,"vwap":567},"2026-08-12",150.18,153.7,149.58,152.68,3,160849.71002,4210,151.387,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":81,"volume":574,"transactions":575,"vwap":576},"2026-08-11",145.69,150.65,149.68,4.48,180402.008391,3380,148.2647,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",144.7,146.84,142.27,145.2,-0.97,-0.66,118203.675252,2694,144.3517,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",146.06,148.21,144.0505,146.17,-1.92,-1.3,355279.95311,6732,146.7822,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",155.78,156.62,147.66,148.09,-4.83,-3.16,266917.513915,4997,151.3103,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",157.205,158.17,152.79,152.92,-2.89,-1.85,261790.451336,4501,155.0954,{"date":622,"open":623,"high":25,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",151.65,150.29,155.81,4.51,2.98,413216.924474,6126,155.5429,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",148.06,152.5,147.54,151.3,5.26,3.6,375184.50851,5396,150.8312,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",146.2,148,141.5,146.04,1.23,0.85,235023.964282,4723,144.9548,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",149.09,149.41,144.3,144.81,-1.87,-1.27,137318.860258,2740,146.4807,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":255,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",147.64,151.07,145.14,146.68,-2.3,313544.398031,4880,147.7761,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",144.145,150.57,150.13,6.99,4.88,253582.220561,4463,148.4073,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",146.3,149.11,142.75,143.14,-1.18,-0.82,138134.763466,3063,145.1093,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",142.04,146.8,140.685,144.32,2.97,2.1,239012.314358,4594,144.3751,{"date":707,"open":708,"high":709,"low":486,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",137.82,141.35,-2.4,-1.67,445941.080896,6428,137.2006,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":499,"volume":721,"transactions":722,"vwap":723},"2026-07-22",145.44,140.7,143.75,-2.17,174830.732522,3005,142.6044,{"date":725,"open":700,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",145.95,140.2095,145.92,0.13,0.09,194613.857923,3456,142.612,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":223,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",150.8,151.14,144.04,145.79,-3.03,319816.599594,5440,146.0463,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-17",154.35,155.47,147.4728,150.35,-7.36,-4.67,347771.978225,7167,150.8352,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":401,"volume":761,"transactions":762,"vwap":763},"2026-07-16",145.59,158.76,157.71,11.91,520673.302851,10665,154.6822,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-15",141.93,148.14,141.83,145.8,4.55,3.22,213534.589267,4131,145.458,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-14",142,144.74,139.64,141.25,-0.5,-0.35,160368.688291,2794,142.1926,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-13",141.36,143.01,138.605,141.75,0.62,0.44,132078.930733,2555,140.9275,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",139.2,142.235,138.69,141.13,2.08,1.5,130300,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",133.60001,141,139.050003,6.93,5.25,265100,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",139.84,129.97,132.12,-10.16,-7.14,456800,{"date":823,"open":824,"high":825,"low":777,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",145.45,147.31,142.28,-2.5,-1.73,176100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",141.17999,145.83,140.92,144.78,2.47,1.74,245500,{"date":840,"open":507,"high":634,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",139.282,142.31,-6.73,-4.52,538200,{"date":847,"open":777,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",150.60001,140.92999,149.039993,7.62,5.39,353700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",140.12,142.11,137.97,141.42,0.64,0.45,180200,{"date":864,"open":857,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",143.059998,138,140.78,-2.61,-1.82,234600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",141.63,143.72,139.42999,143.39,2.69,1.91,250600,{"date":881,"open":882,"high":883,"low":884,"close":718,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":718},"2026-06-25",136.77,142.63,136.71001,4.05,2.96,389900,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",131.89999,137.42,136.64999,4.7,3.56,418200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",126,132.46001,125.492,131.95,5.24,4.14,320100,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",123.11,128.28999,126.71,3.77,3.07,317800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":877,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-18",123.58,126.12,121.707,122.94,2.24,280600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-17",126.2,129.86,117.283,120.25,-7.31,-5.73,421900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",129.11,131.62,126.16,127.56,1.4,1.11,229500,{"date":940,"open":941,"high":942,"low":943,"close":934,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":934},"2026-06-15",135.39999,137.263,125.485,-6.57,-4.95,445400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",128.88,133.57001,128.86,132.73,5.65,4.45,370700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",125.014999,128.10001,121.35,127.080002,3.74,3.03,360000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",122.67,127.19,121.48,123.34,1.53,1.26,454400,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",118.85,127.44,121.81,4.78,4.08,766600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":137,"volume":989,"transactions":9,"vwap":987},"2026-06-08",117.415,120.23,116.17,117.029999,0.77,263800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":649,"volume":997,"transactions":9,"vwap":995},"2026-06-05",115.019997,118.838,114.57,116.26,0.98,506200,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",109.52,116.010002,115.28,9.69,9.18,434000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",111.43,111.68,105.36,105.59,-7.99,-7.03,528500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",107.4,114.32,107,113.58,5.46,5.05,376500,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",112.26,106.395,108.12,-6.09,-5.33,429000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":338,"volume":1039,"transactions":9,"vwap":1037},"2026-05-29",113.27,115.795,112.4,114.21,0.08,205900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-28",113.5,114.25,110.044998,114.13,-0.26,-0.23,457600,{"date":1050,"open":1051,"high":1052,"low":1034,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-27",117.74,119.37,114.39,-3.28,-2.79,327400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":626,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-26",114.78,119.155,114.4,117.67,3.99,350200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-22",113.07,114.55,112,113.16,0.42,0.37,236800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":142,"volume":1081,"transactions":9,"vwap":1079},"2026-05-21",110,113.57,108.22,112.74,0.36,399000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-20",106.029999,113.67,104.36,112.38,7.38,7.03,595500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-19",105.94,106.855,102.84,105,-1.75,-1.64,274900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-18",103.46,107.9,103.4,106.75,4.44,4.34,482300,{"date":1110,"open":1111,"high":1019,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-15",105.735,99.87,102.31,-3.94,-3.71,555900,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-14",105.6,108.65,106.25,2.84,2.75,461700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-13",107.37,108.050003,103.22,103.41,-5.19,-4.78,707600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":659,"volume":1141,"transactions":9,"vwap":1139},"2026-05-12",110.37,111.2,103.38,108.6,-2.07,650900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-11",117.85,118.73,109.4,110.67,-6.24,-5.34,872100,{"date":1152,"open":1153,"high":307,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-08",117.98,115.72,116.91,-0.58,-0.49,243500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-07",121.51,122.96,116.88,117.49,-3.53,-2.92,208400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-06",120.47,123.87,119.9,121.019997,3.64,3.1,315100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-05",114.029999,118.58,113.050003,117.38,4.42,3.91,279900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-04",114.89,117.5,111.75,112.96,-3.96,-3.39,299100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-01",116.86,119.97,113.87,116.92,-0.45,-0.38,315400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-30",111.545,119.2,109.9,117.37,4.09,3.61,341100,{"date":1214,"open":1215,"high":220,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-29",118.57,112.33,113.28,-6.75,-5.62,344900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":59,"volume":1228,"transactions":9,"vwap":1226},"2026-04-28",120.655,123.49,119.019997,120.029999,1.41,318100,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-27",113.29,119.57,118.62,5.59,4.95,406000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-24",117.63,118.68,112.25,113.029999,-5.61,-4.73,516000,{"date":1247,"open":1248,"high":1249,"low":1199,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-23",115.98,119.010002,118.64,3.44,2.99,353200,{"date":1255,"open":1256,"high":219,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-22",118.19,113.8,115.2,-1.39,-1.19,446000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-21",121.17,123.47,115.727,116.59,-5.18,-4.25,487900,{"date":1272,"open":219,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-20",124,118.32,121.77,1.14,0.95,292300,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",116.63,125.88,120.63,7.72,6.84,870000,{"date":1288,"open":1289,"high":1290,"low":1036,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-16",114.33,115.53,112.91,-2.02,-1.76,289600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1156,"percent_change":781,"volume":1301,"transactions":9,"vwap":1300},"2026-04-15",115.63,116.5,111.71,114.93,417500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1157,"volume":1309,"transactions":9,"vwap":1307},"2026-04-14",116.044998,117,112.099998,115.51,-0.57,557500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-13",112.28,116.375,110.41,116.080002,2.07,1.82,297500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":224,"volume":1326,"transactions":9,"vwap":1324},"2026-04-10",118,118.099998,113.14,114.010002,-4.51,502800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-09",111.040001,119.54,110.07,118.52,5.81,5.15,399600,{"date":1337,"open":1069,"high":1338,"low":197,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-08",116.225,112.71,8.79,8.46,706200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-07",102.33,104.73,101.32,103.92,0.56,0.54,321000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":771,"percent_change":771,"volume":1358,"transactions":9,"vwap":1357},"2026-04-06",99.85,103.83,98.8,103.36,476100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":861,"percent_change":861,"volume":1365,"transactions":9,"vwap":1364},"2026-04-02",95.029999,100.32,93.505,100.14,306100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-01",98.31,102.51,97.8,99.69,3.04,3.15,532200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-31",94.29,97.98,92.22,96.65,6.53,7.25,705100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":89,"percent_change":1276,"volume":1390,"transactions":9,"vwap":1389},"2026-03-30",91.835,92.42,89.19,90.12,375300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-27",92.37,92.88,88.525,89.099998,-5.01,-5.32,382800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":781,"volume":1407,"transactions":9,"vwap":1405},"2026-03-26",91.86,95.030998,91.59,94.11,-0.47,283900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-25",96,97.55,92,94.58,0.99,1.06,548700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-24",88.64,96.292,88.099998,93.59,1.94,2.12,444300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1235,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-23",92.74,97.49,91.62,91.65,5.71,846700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-20",87.89,88.6,84.65,86.7,-0.89,-1.02,454900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":836,"volume":1450,"transactions":9,"vwap":1448},"2026-03-19",83.6,89.39,82,87.59,2.11,637100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-18",87.76,88.9,84.79,85.48,-3.48,-3.91,504900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":435,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-17",91.029999,93,87.68,88.96,-0.1,418500,{"date":1469,"open":1470,"high":1387,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-16",89.95,88.97,89.050003,1.42,1.62,419900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1293,"volume":1483,"transactions":9,"vwap":1481},"2026-03-13",91.43,92.34,86.944,87.63,-1.57,559400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1292,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-12",86.59,90.83,84.75,89.2,-2.21,1323700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-11",92.32,94.18,88.72,91.22,-3.44,-3.63,1176900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1047,"volume":1508,"transactions":9,"vwap":1506},"2026-03-10",94.74,100.88,91.17,94.66,-0.22,1015700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1441,"volume":1516,"transactions":9,"vwap":1514},"2026-03-09",91.6,96.897,84.53,94.88,-0.98,1569500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-06",94.33,96.4,89,95.86,-7.65,-7.39,1355600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-05",104.24,106.07,100,103.51,-4.2,-3.9,752400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":66,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-03-04",108.47,109.69,105.93,107.71,0.84,552400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-03",101.059998,109.25,98.15,106.81,-2.28,-2.09,1064600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-02",99.91,111.089996,96.97,109.089996,4.67,4.47,1128200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-27",116.94,117.58,101.415,104.42,-19.14,-15.49,1920700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-26",122.19,127.88,118.79,123.56,2.59,2.14,829400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":637,"volume":1586,"transactions":9,"vwap":1584},"2026-02-25",118.22,121.8,115.82,120.97,6.05,446500,{"date":1588,"open":1589,"high":1305,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-24",115.050003,111.774,114.92,-0.74,-0.64,428400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-23",131.67999,133.94,112.635,115.66,-17.62,-13.22,961700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1607,"change":1022,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-20",127.585,133.28,123.99,3.94,538300,{"date":1612,"open":935,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-19",129.2,124.67,128.23,-2.19,-1.68,310800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-18",130.96001,137.72,128.95,130.42,-0.68,-0.52,373900,{"date":1629,"open":1624,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1415,"volume":1634,"transactions":9,"vwap":1632},"2026-02-17",135.57001,128.37,131.10001,1.38,340900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-13",126.18,131.37199,121.88,129.72,2.9,2.29,563600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-12",135.58,138.41499,121.28,126.82,-6.34,-4.76,696100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":266,"volume":1660,"transactions":9,"vwap":1658},"2026-02-11",141.10001,145,130.72,133.16,-4.89,458300,{"date":1662,"open":1663,"high":1664,"low":1598,"close":1665,"change":1666,"percent_change":1667,"volume":1459,"transactions":9,"vwap":1665},"2026-02-10",141.78999,143.935,138.050003,-4.43,-3.11,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-09",141.95,146.089996,140.67,142.48,-1.03,-0.72,444400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-06",140.41,145.69501,138.94,143.50999,7.27,5.34,462800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-05",134.795,139.7,132.16,136.24001,-0.25,-0.18,505900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-04",133.3,141.33,132.60001,136.49001,5.79,4.43,1112200,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-03",123.07,132.28999,130.7,6.72,5.42,888500,{"date":1713,"open":1062,"high":934,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-02",116.65,123.98,5.98,5.07,513900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1321,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1321},"2026-01-30",117.51,120.050003,114.51,-0.87,-0.73,336700,{"date":1728,"open":1729,"high":1730,"low":1242,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-29",114.85,119.099998,118.87,5.84,5.17,346700,{"date":1736,"open":1737,"high":243,"low":1738,"close":1242,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1242},"2026-01-28",115,112.22,-2.24,-1.94,322000,{"date":1743,"open":1737,"high":1744,"low":1339,"close":1745,"change":1746,"percent_change":1747,"volume":862,"transactions":9,"vwap":1745},"2026-01-27",116.7,115.27,1.68,1.48,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-26",112.16,115.22,110.059998,113.59,1.52,1.36,270300,{"date":1758,"open":1759,"high":915,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-23",123,111.345,112.07,-12.59,-10.1,781600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":584,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-22",125.9,131.57001,123.97,124.66,-0.53,532100,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-21",112.77,126.77,125.32,15,13.6,1142300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":153,"change":1325,"percent_change":1786,"volume":1787,"transactions":9,"vwap":153},"2026-01-20",110.165,114.46,109,-3.93,583400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-16",116.315,117.6,114.38,114.83,-1.86,-1.59,351800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-15",111.16,118.71,111.155,116.69,5.95,5.37,551600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1335,"transactions":9,"vwap":1811},"2026-01-14",106.33,111.535,105.15,110.74,3.63,3.39,{"date":1815,"open":1538,"high":1816,"low":1817,"close":1818,"change":1740,"percent_change":202,"volume":1819,"transactions":9,"vwap":1818},"2026-01-13",111.53,106.51,107.11,307900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":423,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2026-01-12",110.48,111.92,107.47,109.050003,-3.56,440000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1166,"volume":1835,"transactions":9,"vwap":1833},"2026-01-09",117.25,119.089996,112.93,113.080002,-3.4,376000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-08",108.56,119.035004,108,116.48,6.69,6.09,816400,{"date":1846,"open":1069,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":670,"volume":1851,"transactions":9,"vwap":1849},"2026-01-07",113.398,107.25,109.79,-2.59,339200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1087,"change":23,"percent_change":911,"volume":1857,"transactions":9,"vwap":1087},"2026-01-06",107.99,112.98,106.392,314300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-05",101.92,112.029999,101.8,109.029999,6.18,6.01,480200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1317,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2026-01-02",101.099998,104.43,97.28,102.85,1.8,461100,{"date":1876,"open":1877,"high":1096,"low":1878,"close":1879,"change":1880,"percent_change":1166,"volume":1881,"transactions":9,"vwap":1879},"2025-12-31",104.39,100.81,101.029999,-3.04,243200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1140,"volume":1889,"transactions":9,"vwap":1887},"2025-12-30",106.4,106.42,103.72,104.07,-2.2,262900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1667,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-29",109.36,110.655,105.85,106.27,-2.84,213600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-26",110.33,111.014999,107.939,109.38,-0.76,-0.69,138700,{"date":1908,"open":1314,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":729,"volume":1913,"transactions":9,"vwap":1911},"2025-12-24",111.285,108.589,110.14,0.14,103900,{"date":1915,"open":1216,"high":1916,"low":1076,"close":1076,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1076},"2025-12-23",113.56,-3.17,-2.8,217600,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1747,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-22",112.45,115.37,113.17,1.33,313200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1260,"volume":1934,"transactions":9,"vwap":1932},"2025-12-19",112.48,114.66,109.94,111.69,-1.34,248700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1242,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1242},"2025-12-18",114.375,115.9,111.489,1.07,0.96,387800,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-17",110.69,115.47,111.96,1.59,1.44,403900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1136,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1136},"2025-12-16",112.285,113,109.060997,-1.52,-1.36,271700,{"date":1960,"open":1034,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1541,"volume":1965,"transactions":9,"vwap":1963},"2025-12-15",115.065002,110.47,111.89,0.93,341700,{"date":1967,"open":1324,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1795,"volume":1972,"transactions":9,"vwap":1970},"2025-12-12",114.089996,109.16,110.96,-1.79,610100,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1317,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-12-11",109.34,115.558,112.75,1.64,1207100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-10",100.49,112.669,100.475,110.93,10.38,10.32,1521300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1905,"volume":1996,"transactions":9,"vwap":1994},"2025-12-09",100.76,104.95,100.385,100.55,-0.7,445800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":117,"percent_change":117,"volume":2003,"transactions":9,"vwap":2002},"2025-12-08",101.019997,103.35,99.83,101.25,385900,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1724,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-12-05",99.74,101.5,99.25,100.12,-0.86,276600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1940,"percent_change":1940,"volume":2018,"transactions":9,"vwap":2017},"2025-12-04",99.22,102.43,98.74,100.99,391400,{"date":2020,"open":2021,"high":1982,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-03",94.61,94.5,99.92,5.92,6.3,779000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":869,"volume":2034,"transactions":9,"vwap":2032},"2025-12-02",96.805,97.58,93.86,94,-1.74,325700,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":701,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-12-01",91.18,97.059998,90.5,95.74,3.2,506600,{"date":2044,"open":2045,"high":2022,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-28",93.79,92.31,92.77,-0.84,-0.9,444800,{"date":2052,"open":2032,"high":2053,"low":2054,"close":2055,"change":277,"percent_change":595,"volume":2056,"transactions":9,"vwap":2055},"2025-11-26",95.935,93.2,93.61,382400,{"date":2058,"open":1454,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-25",96.41,88.885,94.84,7.49,8.57,1418100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-24",86.93,88.38,84.81,87.35,0.24,0.28,501600,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-21",79.99,89.29,87.11,8.09,10.24,1134400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-20",82.34,85.45,78.42,79.019997,-0.83,-1.04,844400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1252,"volume":2098,"transactions":9,"vwap":2096},"2025-11-19",77.92,80.4,77.4,79.85,2.32,426700,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1423,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-11-18",74.33,79.205,73.86,77.53,2.57,582300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-17",84.34,84.882,74.81,75.59,-9.7,-11.37,972200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-14",82.94,85.54,81.29,85.29,0.6,0.71,727900,{"date":2126,"open":1486,"high":1396,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-13",83.57,84.69,-3.14,-3.58,656200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-12",87.93,91.754,87.54,87.83,0.16,0.18,640100,{"date":2142,"open":2143,"high":1489,"low":2144,"close":2145,"change":132,"percent_change":66,"volume":2146,"transactions":9,"vwap":2145},"2025-11-11",87.32,85.39,87.67,370100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":972,"volume":2154,"transactions":9,"vwap":2152},"2025-11-10",86.52,88.604,84.71,86.89,1.08,634100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":88,"percent_change":1210,"volume":2160,"transactions":9,"vwap":2158},"2025-11-07",81.415,85.81,80.32,567900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1097,"volume":2168,"transactions":9,"vwap":2166},"2025-11-06",83.37,84.845,80.88,82.44,-1.47,548600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":627,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-11-05",81.13,86,80.3,83.91,3.68,706600,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":660,"percent_change":467,"volume":2183,"transactions":9,"vwap":2182},"2025-11-04",80.84,81.84,78.17,80.93,579800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-03",81,82.27,77.61,82.2,0.43,0.53,651700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":52,"percent_change":2122,"volume":2199,"transactions":9,"vwap":2198},"2025-10-31",79.9,82.13,77.51,81.77,954100,{"date":2201,"open":123,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-30",84.91,80.23,81.28,0.19,0.23,896300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-29",84.14,87.65,79.59,81.089996,-4.77,-5.56,1690300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-28",86.85,87.545,84.13,85.86,-1.2,-1.38,609200,{"date":2227,"open":1521,"high":2228,"low":2229,"close":2230,"change":1692,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-27",90.25,86.16,87.059998,-0.29,781200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":626,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-24",85.78,88.77,85.4,87.31,5.45,1046800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-23",83.8,85.099998,81.18,82.8,-1.06,-1.26,946100,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1593,"percent_change":1904,"volume":2256,"transactions":9,"vwap":2255},"2025-10-22",85.33,87.145,82.69,83.86,1345000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":861,"percent_change":1350,"volume":2263,"transactions":9,"vwap":2262},"2025-10-21",83.62,85.8,82.61,84.5,952300,{"date":2265,"open":2094,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-20",85.059998,79.53,84.050003,5.28,6.7,1950400,{"date":2273,"open":2274,"high":2275,"low":2112,"close":2276,"change":2277,"percent_change":626,"volume":2278,"transactions":9,"vwap":2276},"2025-10-17",77.56,79.3,78.77,3.4,2924500,{"date":2280,"open":2281,"high":2282,"low":26,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-16",90,90.07,75.37,-17.08,-18.47,5077600,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-15",101.050003,90.95,92.45,-6.6,-6.66,1563200,{"date":2296,"open":1419,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-14",100.965,88.555,99.050003,8.19,9.01,1382000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":902,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-10-13",89.79,91.041,86.96,90.86,6.12,893000,{"date":2312,"open":2008,"high":1869,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-10",85.12,85.62,-12.64,-12.86,1948400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-09",99.88,100.56,96.42,98.26,-1.24,-1.25,918100,{"date":2328,"open":2329,"high":2330,"low":2014,"close":2331,"change":1097,"percent_change":828,"volume":2332,"transactions":9,"vwap":2331},"2025-10-08",102.53,102.65,99.5,788500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2002,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2002},"2025-10-07",104.62,106.22,100.92,-2.26,-2.18,614400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":1531,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1531},"2025-10-06",103.735,108.099998,100.455,2.79,2.77,1389200,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":1123,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-10-03",98.17,102.845,100.72,2.81,934000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1157,"percent_change":781,"volume":2362,"transactions":9,"vwap":2361},"2025-10-02",97.89,99.59,95.47,97.97,749600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1795,"percent_change":1795,"volume":2369,"transactions":9,"vwap":2368},"2025-10-01",98.07,100.059998,95.71,98.46,605700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":276,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-30",101.38,102.93,96.164,100.050003,-1.51,1077900,{"date":2379,"open":2380,"high":1093,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-29",105.7,99.365,101.58,-2.96,-2.83,942700,{"date":2387,"open":1877,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":972,"volume":2392,"transactions":9,"vwap":2390},"2025-09-26",106.85,102.11,104.54,1.3,497700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1047,"percent_change":1507,"volume":2399,"transactions":9,"vwap":2398},"2025-09-25",102.050003,104.199,99.99,103.24,604200,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1905,"percent_change":584,"volume":2406,"transactions":9,"vwap":2405},"2025-09-24",104.84,106.34,101.87,103.47,683300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1771,"volume":2414,"transactions":9,"vwap":2412},"2025-09-23",105.44,110.25,103.55,104.16,-0.55,990400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-22",107.45,109.010002,103.122,104.71,-4.22,-3.87,967900,{"date":2425,"open":2426,"high":1954,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-19",112.73,107.853,108.93,-4.5,-3.97,1205300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-18",107.089996,113.496,105.41,113.43,8.43,8.03,1243500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":1096,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1096},"2025-09-17",103.029999,112.14,101.99,3.47,3.42,1687500,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-16",104.61,98.059998,101.53,-3.08,-2.94,796500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2451,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2451},"2025-09-15",108.86,109.6,104.029999,-3.1,-2.88,685200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":1540,"change":2470,"percent_change":2223,"volume":2471,"transactions":9,"vwap":1540},"2025-09-12",108.57,109.93,106.47,-1.31,495000,{"date":2473,"open":2344,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1755,"volume":2478,"transactions":9,"vwap":2476},"2025-09-11",109.84,105.51,109.019997,1.46,597300,{"date":2480,"open":2481,"high":1076,"low":2482,"close":2483,"change":2484,"percent_change":2138,"volume":2485,"transactions":9,"vwap":2483},"2025-09-10",108.49,106.5,107.56,0.17,462600,{"date":2487,"open":2488,"high":2489,"low":2482,"close":2490,"change":1193,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-09-09",110.089996,111.85,107.39,-3.06,529700,{"date":2494,"open":2495,"high":2496,"low":1529,"close":2497,"change":729,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-09-08",110.8,111.175,110.78,0.12,512700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":1880,"volume":2507,"transactions":9,"vwap":2505},"2025-09-05",115.52,118.327,108.258,110.65,-3.47,947600,{"date":2509,"open":2510,"high":2511,"low":1825,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-09-04",110.76,114.12,4.76,4.35,504800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":1892,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1892},"2025-09-03",108.010002,112.23,105.832,0.34,0.31,495700,{"date":2524,"open":1019,"high":2525,"low":2526,"close":2476,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2476},"2025-09-02",109.22,104.35,-1.91,-1.72,771100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":1985,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":1985},"2025-08-29",111.37,113.65,110.34,-0.33,-0.3,576600,{"date":2539,"open":2540,"high":2540,"low":1538,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-08-28",113.93,111.26,-1.05,-0.93,665600,{"date":2546,"open":2547,"high":1199,"low":2548,"close":2549,"change":391,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-27",108.84,108.029999,112.31,2.3,655600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":1849,"change":894,"percent_change":23,"volume":2557,"transactions":9,"vwap":1849},"2025-08-26",105.8,111.22,105.232,623500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2376,"volume":2565,"transactions":9,"vwap":2563},"2025-08-25",106.63,107.92,105.75,106.23,-1.63,684600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-22",95.11,108.4,95,107.86,13.87,14.76,1675800,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-08-21",93.38,95.4,92.57,93.99,-1.16,-1.22,386900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":457,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-08-20",95.07,95.96,93.13,95.15,0.91,481700,{"date":2593,"open":2594,"high":2595,"low":2596,"close":1377,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":1377},"2025-08-19",93.94,97.6,93.5,-0.62,-0.65,476900,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2603,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2603},"2025-08-18",92.66,94.91,91.49,1.73,1.86,374200,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1268,"volume":2614,"transactions":9,"vwap":2612},"2025-08-15",99.12,93.16,93.18,-5.09,618200,{"date":2616,"open":2032,"high":2617,"low":2618,"close":2619,"change":1693,"percent_change":1693,"volume":2620,"transactions":9,"vwap":2619},"2025-08-14",98.44,93.68,98.27,772900,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-13",95.32,98.5,93.58,98.45,4.96,5.31,1254100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-12",86.35,93.6,86.19,93.49,9.04,10.7,1361100,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":781,"percent_change":2645,"volume":1508,"transactions":9,"vwap":2644},"2025-08-11",85.25,86.77,83.21,84.45,-0.59,{"date":2647,"open":2128,"high":2648,"low":2649,"close":2650,"change":627,"percent_change":1174,"volume":2651,"transactions":9,"vwap":2650},"2025-08-08",85.75,82.32,84.95,1136700,{"date":2653,"open":2654,"high":2654,"low":2120,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-07",86.9,81.97,-2.45,-2.9,848600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":1616,"volume":2666,"transactions":9,"vwap":2664},"2025-08-06",86.65,86.94,84.099998,84.42,-1.89,505400,{"date":2668,"open":2669,"high":2670,"low":2165,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-05",86.41,86.61,86.31,0.68,0.79,877000,{"date":2676,"open":2677,"high":2678,"low":1447,"close":2679,"change":2277,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-08-04",83.040001,85.79,85.63,4.13,665500,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":1650,"volume":2689,"transactions":9,"vwap":2687},"2025-08-01",83.88,84.3,77.73,82.23,-5.57,1443500,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":213,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-07-31",89.17,90.55,87.12,87.8,-3.52,824600,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-30",95.59,96.68,89.52,91,-3.79,-4,779500,{"date":2708,"open":2709,"high":2619,"low":2710,"close":2711,"change":2167,"percent_change":276,"volume":2712,"transactions":9,"vwap":2711},"2025-07-29",97.76,93.92,94.79,519900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":1507,"volume":2720,"transactions":9,"vwap":2718},"2025-07-28",97.26,97.343,94.32,96.26,-0.21,433500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1260,"percent_change":2582,"volume":2727,"transactions":9,"vwap":2726},"2025-07-25",95.55,96.75,91.25,96.47,1077400,{"date":2729,"open":2730,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-24",102.42,97.099998,97.66,-5.7,-5.51,679400,{"date":2737,"open":2738,"high":2739,"low":2740,"close":1357,"change":2741,"percent_change":2741,"volume":2742,"transactions":9,"vwap":1357},"2025-07-23",104.92,105.79,100.54,0.02,663300,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1473,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-22",102.32,106.11,100.485,103.34,1.39,608500,{"date":2752,"open":2753,"high":1848,"low":1862,"close":1860,"change":2089,"percent_change":446,"volume":2754,"transactions":9,"vwap":1860},"2025-07-21",103.67,831800,{"date":2756,"open":2757,"high":1096,"low":2758,"close":2759,"change":2760,"percent_change":159,"volume":2761,"transactions":9,"vwap":2759},"2025-07-18",104.98,100.64,102.96,0.76,805200,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1710,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-07-17",96.86,102.98,96.52,102.2,5.6,985000,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2550,"volume":2777,"transactions":9,"vwap":2775},"2025-07-16",97.18,97.74,91.16,96.78,2.18,1238600,{"date":2779,"open":1096,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-07-15",105.442,94.106,94.6,-10.77,-10.22,1583800,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":88,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-07-14",101.6,105.58,101.35,105.37,3.3,630800,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2129,"volume":2801,"transactions":9,"vwap":2799},"2025-07-11",103.5,104.31,101.3,102,-3.31,633900,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-10",103,107.625,102.37,105.31,2.02,1.96,658700,{"date":2812,"open":1011,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2816,"volume":2332,"transactions":9,"vwap":2815},"2025-07-09",106.14,101.61,103.29,-0.02,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":190,"volume":2824,"transactions":9,"vwap":2822},"2025-07-08",101.65,105.84,100.78,103.31,2.58,762100,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-07-07",102.14,106.142,98.69,100.73,-3.02,-2.91,998900,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1175,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-07-03",102.36,106.48,101.843,103.75,3.08,1044100,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":1804,"volume":2849,"transactions":9,"vwap":2847},"2025-07-02",96.56,100.75,94.917,100.65,5.13,1446500,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-07-01",85.99,98.010002,85.28,95.52,8.73,10.06,2055700,{"date":2860,"open":2861,"high":2862,"low":2642,"close":2863,"change":2864,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-06-30",88.2,89.41,86.79,-0.03,683200,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-06-27",88.28,89.24,85.44,86.82,-0.31,-0.36,984300,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-06-26",82.52,87.607,82.25,87.13,5.48,6.71,1046200,{"date":2885,"open":2886,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2223,"volume":2890,"transactions":9,"vwap":2888},"2025-06-25",82.47,80.39,81.65,-0.99,805800,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-06-24",82.97,86.319,82.53,82.64,1.58,1.95,1155700,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-23",75.080002,81.21,74.26,81.059998,5.35,7.07,845000,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2911,"change":349,"percent_change":1424,"volume":2914,"transactions":9,"vwap":2911},"2025-06-20",75.71,76.65,74.39,643700,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-06-18",71.16,75.81,70.64,74.14,2.61,3.65,981100,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2506,"volume":2931,"transactions":9,"vwap":2929},"2025-06-17",72.059998,74.3,70.85,71.53,-2.57,878800,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1541,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-06-16",75.95,76.95,73.72,74.099998,1.15,672200,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-13",76.61,76.68,72.79,73.26,-6.45,-8.09,1166500,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":499,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-06-12",79.58,79.805,76.88,79.71,-1.83,713100,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":521,"percent_change":413,"volume":2963,"transactions":9,"vwap":2962},"2025-06-11",85.5,86.42,80.47,81.2,1030900,{"date":2965,"open":2966,"high":2172,"low":2967,"close":2968,"change":2969,"percent_change":81,"volume":2970,"transactions":9,"vwap":2968},"2025-06-10",82.5,81.61,84.49,2.53,857700,{"date":2972,"open":2973,"high":2974,"low":2213,"close":2975,"change":2976,"percent_change":2477,"volume":2977,"transactions":9,"vwap":2975},"2025-06-09",82.010002,84.27,81.96,1.18,734400,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-06",78.88,81.045998,77.985,80.78,5.49,7.29,963000,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":1047,"percent_change":2536,"volume":2993,"transactions":9,"vwap":2992},"2025-06-05",75.82,76.72,73.32,75.29,703400,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":1165,"volume":3001,"transactions":9,"vwap":2999},"2025-06-04",78.22,79.33,75.41,75.52,-2.76,672400,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-06-03",73.91,79.029999,73.55,78.28,3.5,4.68,690400,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":2033,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-06-02",75.67,76.040001,71.34,74.78,-2.27,651300,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":869,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-05-30",77.12,77.81,75.07,76.52,-2.32,464600,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":1316,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-05-29",77.66,78.35,75.58,78.34,2.71,460300,{"date":3036,"open":3037,"high":2186,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-05-28",79.61,76.24,76.27,-4.06,-5.05,499200,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":2628,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3048},"2025-05-27",78,80.34,75.25,80.33,7.08,780800,{"date":3052,"open":3053,"high":3054,"low":3053,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-23",71,76.074997,75.019997,-1.11,-1.46,556900,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":112,"percent_change":112,"volume":3065,"transactions":9,"vwap":3064},"2025-05-22",74.75,78.099998,74.61,76.13,542900,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":510,"volume":3073,"transactions":9,"vwap":3071},"2025-05-21",82.48,83.23,76,76.14,-8.85,1019600,{"date":3075,"open":3076,"high":3077,"low":2109,"close":3078,"change":3079,"percent_change":2955,"volume":3080,"transactions":9,"vwap":3078},"2025-05-20",85.89,86.155,84.99,-1.58,406900,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":2543,"volume":3088,"transactions":9,"vwap":3086},"2025-05-19",84.4,86.599,83.099998,86.57,-0.81,618900,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":2535,"percent_change":1202,"volume":2914,"transactions":9,"vwap":3094},"2025-05-16",86.68,88.18,85.16,87.38,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-05-15",87.080002,88.485,85.46,87.71,0.51,0.58,540600,{"date":3105,"open":3106,"high":1472,"low":3107,"close":3108,"change":660,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3108},"2025-05-14",87.25,86.47,87.2,-1.44,678700,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":102,"percent_change":2938,"volume":3117,"transactions":9,"vwap":3116},"2025-05-13",88.050003,89.81,86.674,88.47,760000,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":1500,"transactions":9,"vwap":3123},"2025-05-12",87,90.51,86.33,87.46,10.53,13.69,{"date":3127,"open":3128,"high":3129,"low":3070,"close":3130,"change":3131,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3130},"2025-05-09",78.11,78.705,76.93,-1.13,-1.45,551000,{"date":3135,"open":3136,"high":3137,"low":3063,"close":3138,"change":2628,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3138},"2025-05-08",75,79.54,78.059998,7.3,867700,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":1080,"volume":3148,"transactions":9,"vwap":3146},"2025-05-07",74.29,75.539,71.89,72.75,0.26,684900,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3154},"2025-05-06",72.32,74.76,70.86,72.49,-2.68,-3.57,586700,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":320,"percent_change":1592,"volume":3164,"transactions":9,"vwap":3163},"2025-05-05",73.25,78.089996,72.68,75.17,643300,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":3171,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3170},"2025-05-02",73.85,76.3,71.965,75.73,5.57,7.94,953800,{"date":3175,"open":3176,"high":3177,"low":3178,"close":3179,"change":3180,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3179},"2025-05-01",68.39,71.86,66.163,70.16,2.45,3.62,844900,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":3189,"percent_change":3190,"volume":3191,"transactions":9,"vwap":3188},"2025-04-30",65.79,68.63,63.6,67.71,-2.54,-3.62,1045600,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":3198,"percent_change":3199,"volume":3200,"transactions":9,"vwap":3197},"2025-04-29",68.21,70.84,65.73,70.25,1.87,2.73,665200,{"date":3202,"open":3203,"high":3204,"low":3205,"close":3206,"change":3207,"percent_change":837,"volume":3208,"transactions":9,"vwap":3206},"2025-04-28",67.89,69.25,65.85,68.38,1.17,582000,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3211,"change":3214,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3211},"2025-04-25",67.21,68.6,65.59,-1.84,-2.66,527100,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":771,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3222},"2025-04-24",64.97,69.3,63.85,69.050003,4.89,786200,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":3231,"percent_change":3232,"volume":3233,"transactions":9,"vwap":3230},"2025-04-23",67.24,72.5,64.62,65.83,4.17,6.76,1460100,{"date":180,"open":3235,"high":3236,"low":176,"close":3237,"change":2513,"percent_change":3238,"volume":3239,"transactions":9,"vwap":3237},57.31,62.3,61.66,7.59,1169600]