[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUSL":3,"homepage-market-summary":30,"stock-historical-DUSL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DUSL","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 Industrials Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0428,0.03332,"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},77.92,78.16,79.15,76.93,76.27,1.65,2.16,17965.212876,106.88,64.943,18123.992138649402,30.9,2368,{"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},40.89,16600,6058922.026801,85.52,"2025-04-22",[182,185,195,203,212,223,233,244,255,265,276,286,296,307,316,326,335,346,355,365,375,384,394,405,415,425,435,445,455,465,474,485,494,503,513,524,535,545,555,565,576,587,596,607,616,625,635,646,656,666,676,686,695,706,716,727,737,746,757,767,776,784,793,801,809,817,826,834,842,850,858,866,875,883,891,899,907,915,923,931,940,949,957,966,973,981,990,999,1006,1014,1021,1027,1036,1045,1053,1061,1069,1076,1084,1092,1100,1108,1116,1124,1133,1142,1151,1159,1167,1174,1181,1190,1197,1204,1211,1219,1227,1236,1244,1252,1261,1270,1278,1284,1292,1298,1307,1316,1324,1333,1341,1349,1356,1363,1370,1377,1385,1394,1401,1409,1415,1423,1430,1439,1445,1451,1460,1469,1477,1483,1490,1496,1504,1512,1520,1528,1537,1543,1549,1555,1563,1572,1580,1589,1597,1604,1612,1620,1627,1635,1642,1650,1658,1664,1673,1679,1688,1697,1705,1711,1718,1726,1733,1740,1748,1754,1762,1770,1777,1784,1791,1798,1807,1814,1821,1830,1837,1844,1853,1861,1867,1874,1881,1889,1897,1905,1912,1920,1928,1937,1945,1954,1963,1969,1977,1984,1993,2001,2010,2019,2024,2032,2039,2044,2051,2057,2062,2070,2077,2085,2093,2100,2108,2116,2124,2130,2136,2143,2152,2160,2168,2176,2184,2190,2198,2204,2210,2218,2226,2232,2239,2245,2249,2253,2260,2267,2273,2281,2287,2293,2299,2305,2311,2317,2324,2330,2337,2340,2345,2352,2356,2363,2369,2376,2382,2389,2396,2402,2410,2417,2425,2433,2441,2447,2453,2459,2466,2472,2479,2485,2493,2498,2506,2512,2515,2522,2528,2537,2544,2552,2558,2563,2570,2576,2581,2589,2595,2602,2610,2618,2624,2630,2637,2645,2651,2656,2661,2668,2675,2683,2689,2694,2701,2708,2715,2720,2728,2736,2743,2748,2757,2764,2772,2779,2785,2792,2801,2808,2815,2822,2829,2837,2845,2852,2859,2866,2873,2881,2890,2897,2905,2914,2921,2927,2934,2942,2948,2955,2962,2969,2976,2983,2991,2999,3007],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},415,78.2026,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",74.46,76.43,73.3349,2.07,2.79,13889.8215,355,75.4746,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":173,"vwap":202},"2026-09-30",75.962,74.2,-2.9,-3.76,10049.696607,75.2658,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":52,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",78.04,76.085,77.1,0.64,3057.743881,234,76.841,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",77.04,77.99,75.5601,76.61,-2.37,-3,8408.6803,312,77.03,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",77.553,79.5,78.98,2.0722,2.69,17722.493936,313,78.6226,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",76.68,78.46,76,76.9078,-1.7622,-2.24,12756.032398,339,77.3464,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",78.35,79.64,78.08,78.67,-0.3697,-0.47,16729.339453,323,78.9588,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",79.74,77.3546,79.0397,0.5684,0.72,17258.182963,373,78.2679,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",78.76,79.05,76.915,78.4713,0.9383,1.21,16048.933871,305,78.3238,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":59,"volume":283,"transactions":284,"vwap":285},"2026-09-18",76.46,77.56,75.96,77.533,0.913,11611.231566,238,76.752,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":147,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",79.79,80,76.37,76.62,0.5,19812.411636,285,77.2635,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",78.01,78.3573,74.91,76.24,-0.28,-0.37,11676.937853,326,76.1223,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":274,"vwap":315},"2026-09-15",78.91,76.0938,76.52,-1.4967,-1.92,6365.816372,76.7309,{"date":317,"open":279,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",78.15,76.01,78.0167,-3.3433,-4.11,12123.242,484,77.5071,{"date":327,"open":328,"high":329,"low":330,"close":328,"change":331,"percent_change":332,"volume":333,"transactions":284,"vwap":334},"2026-09-11",81.36,81.95,81.0613,2.3,2.91,7302.02949,81.5682,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",79.92,80.18,78.295,79.06,-1.56,-1.94,11943.073,367,78.9257,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",83.8926,80.62,-4.24,-5,14336.705277,498,81.6596,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",85.62,86.03,84.86,-0.9329,-1.09,12326.444003,299,85.5473,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",84.18,86.04,85.7929,0.7929,0.93,12769.440505,338,85.5656,{"date":376,"open":367,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",85,81.5486,2.52,3.06,11573.980215,331,83.6936,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":107,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",82.82,82.93,80.9,82.48,0.07,10777.548856,332,82.3925,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",84.9,85.85,81.66,82.42,-3.7498,-4.35,17738.78556,518,83.062,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",87.25,85.69,86.1698,-2.832,-3.18,16974.706997,479,86.1836,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",91.3,88.39,89.0018,-2.5556,-2.79,9328.095189,417,89.5016,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",94.07,90.665,91.5574,-2.5426,-2.7,10216.333551,325,91.6612,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",91.43,94.77,94.1,2.9,3.18,13426.817782,296,93.8795,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",92.25,91.02,91.2,-1.01,-1.1,7828.092,283,91.7602,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":263,"vwap":464},"2026-08-24",93.3388,93.37,91.34,92.21,-1.86,-1.98,18424.563972,91.9498,{"date":466,"open":467,"high":467,"low":468,"close":427,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",95.2,93.8051,0.53,0.57,7073.63947,264,94.2406,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",95.44,96.22,93.14,93.54,-3.17,-3.28,5363.711989,287,94.4696,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",101.03,96.71,-2.85,-2.86,5579.836586,276,98.0063,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":231,"vwap":502},"2026-08-18",102.11,99.5,99.56,-4.54,-4.36,7736.364546,100.7285,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",104.96,105.605,104.1,-0.4054,-0.39,16340.748862,266,104.7591,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",104.62,104.775,104.18,104.5054,1.0977,1.06,6743.078214,148,104.4268,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",103.33,103.835,101.81,103.4077,-0.2523,-0.24,11314.352056,196,102.7884,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",105.34,102.9,103.66,0.56,0.54,8430.996583,220,103.6303,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",103.55,105.05,103.1,1.45,1.43,10676.737383,272,103.7855,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",103.02,101.5491,101.65,-0.7634,-0.75,8461.933844,201,102.0894,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",102.49,103.49,101.695,102.4134,0.3734,0.37,6189.358535,214,102.4225,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",105.193006,106.29,101.362,102.04,-2.31,-2.21,9218.158896,294,103.6516,{"date":588,"open":589,"high":25,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",104.97,104.35,0.28,0.27,12448.283529,409,105.4604,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",103,105.15,100.185,104.07,4.555,4.58,18700.224502,436,103.4016,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",95.24,99.515,5.205,5.52,8431.376867,253,97.2088,{"date":617,"open":438,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":382,"vwap":624},"2026-07-31",95.11,91.58,94.31,2.2372,2.43,10979.38116,94.1004,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",92.32,89.24,92.0728,2.2828,2.54,5220.332131,284,90.9689,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",94.0006,94.2,89.19,89.79,-9.07,-9.17,17001.884918,517,92.4176,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",99.42,99.61,97.81,98.86,-1.19,7923.059474,235,98.635,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",101.25,102.03,96.68,100.05,0.7,9508.760529,319,98.876,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",98.05,100.905,99.35,1.07,1.09,6839.123955,240,99.7375,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",93.5,99.68,98.28,4.99,5.35,11308.552378,346,98.1506,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":592,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",92.84,94.51,93.29,0.29,8168.824831,208,93.7571,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",92.07,94.615,91.704,93.02,0.81,0.88,9849.79956,270,93.3256,{"date":707,"open":708,"high":709,"low":710,"close":460,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",97.1,97.11,91.75,-2.12,-2.25,9649.28621,291,93.5711,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",93.66,97.105,92.015,94.33,-1.41,-1.47,13673.572117,281,94.8895,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":572,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",95.77,96.12,93.9085,95.74,0.39,8360.71003,251,94.9005,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":684,"vwap":745},"2026-07-15",96.43,92.1,95.37,-0.46,-0.48,17150.498322,94.5836,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-14",99.0465,99.57,95.45,95.83,-0.42,-0.44,19550.283196,408,96.8484,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":725,"vwap":766},"2026-07-13",98.54,98.58,95.48,96.25,-2.697,-2.73,22186.762519,96.6453,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",96.84,99.448,96.635,98.947,1.816,1.87,7800,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":102,"volume":783,"transactions":9,"vwap":781},"2026-07-09",99.22,99.28,96.93,97.131,0.971,7100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",96.78,98.19,94.248,96.16,-3.43,-3.44,18200,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",104.059998,96.89,99.59,-5.113,-4.88,36900,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",103.71,106.42,104.703,2.313,2.26,21600,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",103.97,99.7,102.39,0.76,0.75,18500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",103.48,105.12,100.07,101.63,-3.41,-3.25,20700,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":829},"2026-06-30",101.4,105.040001,101.19,4.15,4.11,14400,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",99.059998,101.5,100.89,2.65,2.7,19300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":351,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-26",100.97,101.3,97.88,98.24,-4.84,34200,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",100.38,106.16,103.24,6.59,6.82,42700,{"date":859,"open":860,"high":861,"low":427,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",94.74,98.66,96.65,3.25,3.48,35900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",95.25,96.417,93.025002,93.4,-6.24,-6.26,11800,{"date":876,"open":861,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",100.35,98.35,99.64,2.04,2.09,27000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":881,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-18",100,100.22,96.86,97.6,2.19,12300,{"date":892,"open":893,"high":812,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",96.34,94.94,95.51,-1.07,-1.11,19700,{"date":900,"open":901,"high":902,"low":732,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",95.75,97.71,96.58,2.55,2.71,57200,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",93.94,96,94.029999,3.61,3.99,13700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":880,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-12",90.4,90.97,88.281,90.42,2.31,18800,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",83.38,89.488,88.38,7.52,9.3,33400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-10",88.089996,88.24,80.82,80.86,-9.372,-10.39,12100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",88.85,91.64,84.78,90.232,2.902,3.32,22100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":783,"transactions":9,"vwap":954},"2026-06-08",88,89.040001,87.23,87.33,-0.7,-0.8,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",90.34,90.5,87.55,88.029999,-3.27,-3.58,11300,{"date":967,"open":968,"high":969,"low":968,"close":417,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":417},"2026-06-04",88.7,91.69,2.909,3.29,13500,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",87.29,91.16,88.391,0.091,0.1,17000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-02",86.13,88.42,85.875,88.3,2.596,3.03,15900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",84.625,85.78,82.744,85.704,-1.106,-1.27,9000,{"date":1000,"open":1001,"high":1001,"low":397,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",87.81,86.81,-1.096,-1.25,15200,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-28",85.65,88.5,87.906,-0.754,-0.85,8800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":303,"volume":775,"transactions":9,"vwap":1019},"2026-05-27",88.88,89.495,87.93,88.66,-0.33,{"date":1022,"open":1023,"high":952,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":989,"transactions":9,"vwap":1024},"2026-05-26",87.34,88.99,3.97,4.67,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-22",85.46,86.2,83.14,85.019997,1.71,2.05,14200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-21",82.34,84.2,81.6,83.31,-0.15,-0.18,21900,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-20",81.53,84.019997,83.46,2.82,3.5,4900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1013,"transactions":9,"vwap":1058},"2026-05-19",80.5,82.46,80.12,80.64,-2.91,-3.48,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-18",84.91,82.18,83.55,-1.102,-1.3,37300,{"date":1070,"open":1071,"high":1071,"low":1039,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-15",87,84.652,-5.018,-5.6,20600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-05-14",89.16,89.67,87.13,1.375,1.56,11700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":997,"volume":1091,"transactions":9,"vwap":1089},"2026-05-13",88.26,88.78,87.235,88.295,-1.135,7000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":997,"volume":1099,"transactions":9,"vwap":1097},"2026-05-12",89.47,89.66,85.99,89.43,-1.147,12700,{"date":1101,"open":1102,"high":1103,"low":975,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-11",87.71,90.91,90.577,2.742,3.12,26100,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-08",89.74,87.66,87.835,-1.149,-1.29,10800,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-07",94.44,88.29,88.984,-4.496,-4.81,18400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-06",90.67,94.29,89.69,93.48,6.705,7.73,45900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-05",86.66,87.735,85.19,86.775,2.179,2.58,24600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-04",87.27,88.042,84.34,84.596,-3.294,-3.75,23800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-01",91.28,91.63,87.89,-2.11,-2.34,24700,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-30",84.81,90.41,90,6.608,7.92,26400,{"date":1168,"open":1169,"high":1169,"low":1056,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-29",86.11,83.392,-1.786,-2.1,14100,{"date":1175,"open":1135,"high":1135,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-28",82.95,85.178,-2.232,-2.55,34000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-27",87.059998,88.98,86.725,87.41,-0.054,-0.06,11500,{"date":1191,"open":1192,"high":1193,"low":1138,"close":1194,"change":1195,"percent_change":824,"volume":1196,"transactions":9,"vwap":1194},"2026-04-24",89.81,89.855,87.464,-2.936,30000,{"date":1198,"open":1199,"high":1200,"low":1199,"close":917,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":917},"2026-04-23",86.61,90.775,5.21,6.12,54500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1137,"change":1209,"percent_change":1210,"volume":1158,"transactions":9,"vwap":1137},"2026-04-22",88.69,89.050003,84.84,-0.65,-0.76,{"date":1212,"open":1213,"high":918,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-21",89.45,85.761,85.84,-3.86,-4.3,26600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":137,"volume":1226,"transactions":9,"vwap":1224},"2026-04-20",88.44,89.95,88.040001,89.7,0.59,28800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-17",87.98,91.725,87.435,89.11,4.29,5.06,73400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":723,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-16",86.07,87.16,84.26,84.82,-1.7,19500,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-15",89.15,84.58,86.29,-3.142,-3.51,44400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-14",89.12,90.177,87.825,89.432,0.983,1.11,12200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-13",85.45,88.455,85.309,88.449,1.929,2.23,21100,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-10",88.59,86.42,86.52,-1.221,-1.39,15700,{"date":1279,"open":1280,"high":639,"low":1280,"close":1281,"change":1282,"percent_change":441,"volume":1283,"transactions":9,"vwap":1281},"2026-04-09",84.21,87.741,2.701,15400,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-08",83.73,85.845,85.040001,8.58,11.22,44200,{"date":1293,"open":1294,"high":278,"low":1295,"close":278,"change":1296,"percent_change":1297,"volume":1083,"transactions":9,"vwap":278},"2026-04-07",75.275,74.68,-0.329,-0.43,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-06",75.56,76.859,74.55,76.789,0.949,1.25,9300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-02",73.010002,76.655,72.28,75.84,-0.95,-1.24,13400,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-01",75.48,78.62,76.79,3.52,4.8,30200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-31",69.25,73.29,68.78,73.27,6.559,9.83,17500,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-30",71.89,66.37,66.711,-3.466,-4.94,9100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-27",72.22,72.66,70.177,-2.706,-3.71,9400,{"date":1350,"open":188,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-26",77.31,72.883,-5.627,-7.17,15500,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":939,"transactions":9,"vwap":1360},"2026-03-25",79.7,77.5,78.51,1.64,2.13,{"date":1364,"open":1365,"high":1366,"low":1327,"close":1367,"change":272,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-24",73.83,77.53,76.87,1.6,20300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":864,"volume":1376,"transactions":9,"vwap":1374},"2026-03-23",77.089996,79.937,75.66,2.544,38600,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-20",77.61,72.010002,73.116,-3.467,-4.53,9900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-19",76.14,77.84,74.371,76.583,-1.663,-2.13,21300,{"date":1395,"open":123,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1306,"transactions":9,"vwap":1398},"2026-03-18",80.96,78.23,78.246,-2.042,-2.54,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-17",81.18,78.89,80.288,0.778,0.98,9800,{"date":1410,"open":1411,"high":935,"low":227,"close":1412,"change":1413,"percent_change":1414,"volume":1369,"transactions":9,"vwap":1412},"2026-03-16",79.53,79.51,1.91,2.46,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1123,"transactions":9,"vwap":1420},"2026-03-13",80.050003,80.505,76.92,77.6,-0.879,-1.12,{"date":1424,"open":1176,"high":1176,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-12",78.42,78.479,-6.603,-7.76,25400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-11",85.61,85.675,84,85.082001,-0.618,-0.72,11400,{"date":1440,"open":1441,"high":1213,"low":1442,"close":1442,"change":722,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-10",87.07,85.7,-1.62,18100,{"date":1446,"open":1447,"high":953,"low":1448,"close":1449,"change":82,"percent_change":1082,"volume":1450,"transactions":9,"vwap":1449},"2026-03-09",83.080002,80.2,87.11,44800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-06",85.58,86.78,83.7,85.77,-3.3,-3.7,43500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-05",93.88,94.080002,86.213,89.07,-6.718,-7.01,34700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1444,"transactions":9,"vwap":1474},"2026-03-04",95.98,96.245,93.67,95.788,1.218,1.29,{"date":1478,"open":789,"high":789,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1450,"transactions":9,"vwap":1480},"2026-03-03",90.019997,94.57,-6.15,-6.11,{"date":1484,"open":1485,"high":1486,"low":750,"close":1487,"change":1488,"percent_change":440,"volume":1489,"transactions":9,"vwap":1487},"2026-03-02",95.8,100.94,100.72,2.84,46000,{"date":1491,"open":1492,"high":846,"low":1492,"close":846,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":846},"2026-02-27",94.7,1.2,1.24,14900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":660,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":660},"2026-02-26",96.14,97.35,93.81,1.37,1.44,12600,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-25",98.9,93.47,95.31,-2.44,-2.5,32300,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-24",93.89,97.915,97.75,3.77,4.01,16100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":500,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-23",97.21,97.23,93.331,93.98,-4.43,50900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-20",96.77,99.010002,95.95,98.34,1.57,1.62,36700,{"date":1538,"open":1539,"high":888,"low":894,"close":1530,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1530},"2026-02-19",95,2,2.11,29700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":438,"change":1188,"percent_change":1188,"volume":1548,"transactions":9,"vwap":438},"2026-02-18",95.67,96.2,93.79,25800,{"date":1550,"open":1551,"high":789,"low":1552,"close":1553,"change":1534,"percent_change":1554,"volume":1196,"transactions":9,"vwap":1553},"2026-02-17",92.66,92.35,94.83,1.68,{"date":1556,"open":1557,"high":1539,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-13",91.5,91.485,93.26,1.99,2.18,23200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-12",95.94,99.17,90.93,91.27,-3.16,-3.35,55600,{"date":1573,"open":1574,"high":888,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-11",95.52,93.621,94.43,1.15,1.23,30900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-10",93.089996,94.525,92.26,93.28,0.415,0.45,39900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1562,"transactions":9,"vwap":1594},"2026-02-09",91.61,93.34,91.229,92.865,0.795,0.86,{"date":1598,"open":1599,"high":1600,"low":1599,"close":697,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":697},"2026-02-06",86.57,92.2,7.633,9.04,32900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":240,"volume":1611,"transactions":9,"vwap":1609},"2026-02-05",83.779,85.68,83.44,84.437,-1.933,45800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":540,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-04",87.43,88.41,84.265,86.37,0.65,26200,{"date":1621,"open":1455,"high":1622,"low":1623,"close":1624,"change":1034,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-03",86.512,82.94,85.81,2.45,39200,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-02",80.15,83.86,83.76,3.172,3.94,70300,{"date":1636,"open":1637,"high":1638,"low":246,"close":1639,"change":1640,"percent_change":1641,"volume":177,"transactions":9,"vwap":1639},"2026-01-30",79.95,80.75,80.588,-0.486,-0.6,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":816,"transactions":9,"vwap":1647},"2026-01-29",80.95,81.82,79.23,81.073997,2.194,2.78,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":723,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-28",79.31,79.755,77.95,78.88,-1.83,10000,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1033,"volume":1091,"transactions":9,"vwap":1662},"2026-01-27",79.35,80.54,80.35,1.35,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-26",78.78,79.421,78.721,79,0.085,0.11,7700,{"date":1674,"open":1396,"high":1396,"low":1425,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-23",78.915,-1.961,-2.42,14700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-22",82.86,82.87,80.664,80.876,-1.484,-1.8,26000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-21",79.41,83.068001,79.3,82.36,4.42,5.67,24200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1468,"transactions":9,"vwap":1702},"2026-01-20",79.99,81.385,77.805,77.94,-5.361,-6.44,{"date":1706,"open":386,"high":1631,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1075,"transactions":9,"vwap":1708},"2026-01-16",82.5,83.301,1.654,2.03,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":840,"volume":1717,"transactions":9,"vwap":1715},"2026-01-15",80.68,81.98,81.647,2.147,28600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":226,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":226},"2026-01-14",79.050003,79.611,77.9,0.21,0.26,24100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1305,"percent_change":1368,"volume":1732,"transactions":9,"vwap":1731},"2026-01-13",78.7,79.82,78.52,79.29,16000,{"date":1734,"open":237,"high":1735,"low":1736,"close":1737,"change":1709,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-12",78.164,75.93,78.040001,2.17,36200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":863,"volume":1747,"transactions":9,"vwap":1745},"2026-01-09",75.305,76.55,75.023003,76.386,2.406,11100,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":22,"percent_change":1753,"volume":1115,"transactions":9,"vwap":1752},"2026-01-08",73.8,75.36,73.98,2.28,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-07",77.38,72.18,72.33,-4.19,-5.48,28400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":311,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":311},"2026-01-06",73.36,76.77,72.82,2.74,3.71,30300,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":631,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2026-01-05",71.63,74.6,73.78,3.57,38900,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-02",68.21,71.24,3.72,5.51,17900,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":461,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-31",69.16,67.49,67.52,-2.68,6700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":955,"volume":1797,"transactions":9,"vwap":1795},"2025-12-30",69.49,69.75,69.38,-0.49,4600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-29",69.85,70.658,69.37,69.87,-0.4,-0.57,8400,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1408,"transactions":9,"vwap":1811},"2025-12-26",70.7,69.79,70.27,-0.63,-0.89,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":59,"volume":1732,"transactions":9,"vwap":1819},"2025-12-24",70.12,71,70.07,70.9,0.834,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-23",70.2,70.66,69.78,70.066002,-0.143,-0.2,22200,{"date":1831,"open":1328,"high":1832,"low":1328,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-22",70.31,70.209,2.135,3.14,10900,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1843,"volume":1189,"transactions":9,"vwap":1841},"2025-12-19",66.9,68.23,68.073997,1.761,2.66,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-18",67.050003,67.7,66.050003,66.313,1.18,1.81,9700,{"date":1854,"open":1855,"high":1856,"low":26,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-17",68.27,68.79,65.133,-3.477,-5.07,16900,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":652,"percent_change":1242,"volume":1866,"transactions":9,"vwap":1865},"2025-12-16",69.89,67.75,68.61,20400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":592,"percent_change":733,"volume":1873,"transactions":9,"vwap":1872},"2025-12-15",70.35,70.436,69.42,69.8,7600,{"date":1875,"open":1772,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":313,"volume":1880,"transactions":9,"vwap":1878},"2025-12-12",71.665,69.040001,69.53,-1.36,35000,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-11",68.5,70.99,70.89,2.1,3.05,33700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1856,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1856},"2025-12-10",65.91,69.58,65.66,-3.15,-4.38,129100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1392,"volume":1904,"transactions":9,"vwap":1902},"2025-12-09",73.49,73.667,71.93,71.94,-1.563,3700,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-08",74.12,73.503,-0.387,-0.52,3100,{"date":1913,"open":1907,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-05",74.79,73.317,73.89,-0.64,-0.86,5100,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-04",73.75,75.089996,74.53,1.092,1.49,12500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-03",72,73.44,71.424,73.438,1.771,2.47,5900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":440,"volume":1944,"transactions":9,"vwap":1942},"2025-12-02",70.97,71.97,70.51,71.667,2.017,5600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-01",71.57,71.66,69.56,69.65,-3.288,-4.51,8500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-28",72.14,73,71.77,72.938,1.088,1.51,3500,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1968,"percent_change":1851,"volume":1747,"transactions":9,"vwap":1967},"2025-11-26",70.91,72.46,71.85,1.28,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-25",68.4,70.75,70.57,2.68,3.95,6400,{"date":1978,"open":1846,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":38,"volume":1983,"transactions":9,"vwap":1981},"2025-11-24",68.56,66.66,67.89,0.489,13200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-21",66.12,68.029999,65.305,67.401,2.361,3.63,12900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-20",71.655,71.78,65.040001,-3.693,-5.37,10200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-19",68.58,68.81,68.059998,68.733,0.853,1.26,3400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-18",67.759,68.99,67.29,67.88,-0.88,-1.28,5700,{"date":2020,"open":2021,"high":2021,"low":1883,"close":2022,"change":2023,"percent_change":823,"volume":1873,"transactions":9,"vwap":2022},"2025-11-17",71.29,68.76,-2.43,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1723,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-14",69.62,71.722,69.11,71.19,0.3,9500,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-13",73.67,70.98,-3.65,-4.89,3800,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":1723,"percent_change":591,"volume":2043,"transactions":9,"vwap":2042},"2025-11-12",75.79,74.63,6500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1724,"volume":965,"transactions":9,"vwap":2049},"2025-11-11",73.92,74.909,73.5,74.42,0.19,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1578,"percent_change":1554,"volume":1348,"transactions":9,"vwap":2056},"2025-11-10",74.080002,74.78,72.11,74.23,{"date":2058,"open":1780,"high":1957,"low":2059,"close":1957,"change":2060,"percent_change":2061,"volume":1408,"transactions":9,"vwap":1957},"2025-11-07",70.4,0.68,0.94,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-06",73.14,71.87,72.32,-0.855,-1.17,4800,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":2076,"volume":1306,"transactions":9,"vwap":2074},"2025-11-05",71.75,73.84,73.175,1.095,1.52,{"date":2078,"open":1311,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-04",72.419,71.099998,72.080002,-2.714,-3.63,24400,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-03",74.551,75.099998,74.794,-1.193,-1.57,3300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":815,"volume":1873,"transactions":9,"vwap":2098},"2025-10-31",75.14,76.475,74.8,75.987,0.567,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":753,"volume":2107,"transactions":9,"vwap":2105},"2025-10-30",75.15,78.38,75.07,75.42,-0.337,13900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":1315,"transactions":9,"vwap":2113},"2025-10-29",75.51,77.41,74.85,75.757,0.325,0.43,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-28",77.040001,77.45,75.432,-1.558,-2.02,5300,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":550,"volume":1976,"transactions":9,"vwap":2128},"2025-10-27",76.995,76.029999,76.99,1.1,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1587,"volume":1519,"transactions":9,"vwap":2134},"2025-10-24",77.37,75.75,75.89,0.339,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":2141,"percent_change":2142,"volume":1408,"transactions":9,"vwap":2139},"2025-10-23",75,75.551,74.355,2.501,3.42,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-22",76.64,76.74,72.51,73.050003,-2.952,-3.88,23700,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-21",74.36,76.28,76.0019989,2.412,3.28,8600,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-20",72.27,74.27,73.59,2.15,3.01,8200,{"date":2169,"open":1819,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-17",72.109,70.557,71.44,0.155,0.22,8700,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-16",73.485,70.203,71.285,-1.505,-2.07,5000,{"date":2185,"open":2112,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1314,"volume":1115,"transactions":9,"vwap":2188},"2025-10-15",75.5,71.95,72.79,-0.912,{"date":2191,"open":1878,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-14",74.56,69.225,73.702,2.532,3.56,15600,{"date":2199,"open":2200,"high":1902,"low":2201,"close":2202,"change":1886,"percent_change":2203,"volume":1444,"transactions":9,"vwap":2202},"2025-10-13",70.72,70.245,71.17,3.04,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":2209,"volume":1369,"transactions":9,"vwap":2207},"2025-10-10",74.38,69.07,-4.973,-6.72,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-09",77.93,73.9,74.042999,-3.482,-4.49,29600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":1790,"transactions":9,"vwap":2223},"2025-10-08",75.33,77.657,75.28,77.525,1.885,2.49,{"date":2227,"open":2119,"high":2119,"low":2228,"close":2229,"change":2230,"percent_change":1242,"volume":2231,"transactions":9,"vwap":2229},"2025-10-07",75.24,75.64,-1.308,8000,{"date":2233,"open":2234,"high":2235,"low":1300,"close":2236,"change":2237,"percent_change":550,"volume":2238,"transactions":9,"vwap":2236},"2025-10-06",76.7,77.0049973,76.948,1.099,7200,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":2135,"percent_change":1587,"volume":2244,"transactions":9,"vwap":2243},"2025-10-03",75.69,77.16,75.849,4400,{"date":2246,"open":2104,"high":2247,"low":2049,"close":2110,"change":2248,"percent_change":1225,"volume":2231,"transactions":9,"vwap":2110},"2025-10-02",76.424,0.44,{"date":2250,"open":1295,"high":2088,"low":2251,"close":2104,"change":1209,"percent_change":1918,"volume":2252,"transactions":9,"vwap":2104},"2025-10-01",74.347,8100,{"date":2254,"open":2255,"high":2041,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-30",74,75.72,1.78,2.41,5500,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":998,"transactions":9,"vwap":2264},"2025-09-29",75.32,73.375,73.94,0.51,0.69,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":1649,"volume":775,"transactions":9,"vwap":2271},"2025-09-26",72.37,74.050003,73.43,1.987,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-25",72.019997,70.783,71.443,-1.377,-1.89,10400,{"date":2282,"open":2283,"high":2284,"low":1766,"close":1766,"change":2285,"percent_change":2286,"volume":775,"transactions":9,"vwap":1766},"2025-09-24",73.65,73.682,-1.42,-1.91,{"date":2288,"open":2289,"high":2041,"low":2290,"close":2291,"change":2292,"percent_change":2174,"volume":1732,"transactions":9,"vwap":2291},"2025-09-23",74.52,73.47,74.24,0.16,{"date":2294,"open":2295,"high":187,"low":2296,"close":2053,"change":2297,"percent_change":1577,"volume":2298,"transactions":9,"vwap":2053},"2025-09-22",72.86,72.53,0.84,10100,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":142,"volume":841,"transactions":9,"vwap":2303},"2025-09-19",73.77,72.030998,73.24,0.232,{"date":2306,"open":2307,"high":1764,"low":2308,"close":2309,"change":2310,"percent_change":2158,"volume":833,"transactions":9,"vwap":2309},"2025-09-18",71.28,71.029999,73.0080032,2.319,{"date":2312,"open":2065,"high":2269,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":816,"transactions":9,"vwap":2314},"2025-09-17",69.71,70.689,-1.231,-1.71,{"date":2318,"open":1311,"high":1311,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-16",71.278,71.92,-0.499,-0.69,7400,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2079,"change":815,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2079},"2025-09-15",71.885,72.43,1.05,6100,{"date":2331,"open":2332,"high":2269,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":1189,"transactions":9,"vwap":2334},"2025-09-12",72.31,71.62,71.669,-1.761,-2.4,{"date":2338,"open":2339,"high":2301,"low":2339,"close":2271,"change":1710,"percent_change":1488,"volume":1141,"transactions":9,"vwap":2271},"2025-09-11",71.69,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":1082,"percent_change":1268,"volume":2159,"transactions":9,"vwap":2344},"2025-09-10",70.26,71.98,71.4,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":1091,"transactions":9,"vwap":2349},"2025-09-09",70.88,68.55,69.84,-1.45,-2.03,{"date":2353,"open":2021,"high":2354,"low":1803,"close":2021,"change":2355,"percent_change":815,"volume":2238,"transactions":9,"vwap":2021},"2025-09-08",71.431,0.533,{"date":2357,"open":1930,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":897,"volume":2362,"transactions":9,"vwap":2360},"2025-09-05",72.040001,69.099998,70.757,-0.793,5400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":2368,"percent_change":863,"volume":1438,"transactions":9,"vwap":2366},"2025-09-04",69.73,71.55,69.285,2.25,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":1678,"transactions":9,"vwap":2373},"2025-09-03",70,68.41,69.3,-1.05,-1.49,{"date":2377,"open":2378,"high":2378,"low":2379,"close":1869,"change":2380,"percent_change":2381,"volume":1123,"transactions":9,"vwap":1869},"2025-09-02",70.37,69.101,-2.141,-2.95,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":1099,"transactions":9,"vwap":2386},"2025-08-29",74.37,71.788,72.491,-2.23,-2.98,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2031,"transactions":9,"vwap":2393},"2025-08-28",75.040001,74.21,74.721,0.269,0.36,{"date":2397,"open":2398,"high":2399,"low":2255,"close":2399,"change":2400,"percent_change":2401,"volume":1873,"transactions":9,"vwap":2399},"2025-08-27",74.44,74.452,-0.021,-0.03,{"date":2403,"open":1327,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-26",74.49,73.15,74.473,2.225,3.08,5800,{"date":2411,"open":2412,"high":1924,"low":2413,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-25",74.29,72.248,-2.055,-2.77,23000,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-22",72.55,75.92,74.303,3.309,4.66,14500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":1052,"transactions":9,"vwap":2430},"2025-08-21",71.38,71.529,70.68,70.994,-0.834,-1.16,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2436,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2436},"2025-08-20",71.64,71.828,70.6,-0.028,-0.04,4000,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2030,"volume":2038,"transactions":9,"vwap":2445},"2025-08-19",72.54,71.35,71.856,0.215,{"date":2448,"open":2449,"high":1948,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":998,"transactions":9,"vwap":2450},"2025-08-18",70.49,71.641,0.991,1.4,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2456,"change":2457,"percent_change":2279,"volume":2458,"transactions":9,"vwap":2456},"2025-08-15",71.79,70.65,-1.358,6600,{"date":2460,"open":2275,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":1936,"transactions":9,"vwap":2463},"2025-08-14",72.675,71.41,72.0080032,-1.852,-2.51,{"date":2467,"open":2468,"high":2469,"low":2021,"close":2469,"change":2470,"percent_change":1476,"volume":2471,"transactions":9,"vwap":2469},"2025-08-13",73.79,73.86,0.938,20200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":947,"volume":2252,"transactions":9,"vwap":2477},"2025-08-12",71.81,72.95,71.507,72.922,2.344,{"date":2480,"open":2344,"high":2344,"low":2481,"close":2482,"change":2483,"percent_change":2432,"volume":2484,"transactions":9,"vwap":2482},"2025-08-11",70.34,70.578,-0.826,16400,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":1091,"transactions":9,"vwap":2490},"2025-08-08",72.07,72.91,71.25,71.404,0.145,0.2,{"date":2494,"open":2405,"high":2405,"low":2059,"close":2495,"change":2496,"percent_change":2497,"volume":2298,"transactions":9,"vwap":2495},"2025-08-07",71.259,-0.524,-0.73,{"date":2499,"open":2320,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-06",72.073997,70.32,71.783,0.303,0.42,13300,{"date":2507,"open":1757,"high":1343,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":1091,"transactions":9,"vwap":2509},"2025-08-05",70.21,71.48,-0.74,-1.02,{"date":2513,"open":1884,"high":1343,"low":1884,"close":1343,"change":2272,"percent_change":2514,"volume":1189,"transactions":9,"vwap":1343},"2025-08-04",2.83,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":401,"volume":2521,"transactions":9,"vwap":2519},"2025-08-01",70.69,68.29,70.233,-3.197,30400,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2271,"change":2526,"percent_change":1671,"volume":2527,"transactions":9,"vwap":2271},"2025-07-31",73.029999,75.080002,0.08,19900,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-07-30",74.089996,74.48,73.17,73.35,-0.97,-1.31,8900,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":1458,"volume":2543,"transactions":9,"vwap":2541},"2025-07-29",76.98,73.88,74.32,-2.857,31800,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-07-28",78.099998,76.88,77.177,-0.723,-0.93,13000,{"date":2553,"open":311,"high":2554,"low":2555,"close":1722,"change":2556,"percent_change":904,"volume":2557,"transactions":9,"vwap":1722},"2025-07-25",78,76.32,1.94,19000,{"date":2559,"open":2155,"high":2560,"low":2241,"close":280,"change":753,"percent_change":2561,"volume":2562,"transactions":9,"vwap":280},"2025-07-24",77.4,-0.58,17400,{"date":2564,"open":2154,"high":2565,"low":2566,"close":2565,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2565},"2025-07-23",76.4,73.95,3.98,5.5,25700,{"date":2571,"open":2572,"high":2296,"low":2573,"close":2574,"change":2575,"percent_change":132,"volume":2362,"transactions":9,"vwap":2574},"2025-07-22",71.34,70.67,72.42,0.564,{"date":2577,"open":1899,"high":2164,"low":2445,"close":2445,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2445},"2025-07-21",-1.213,-1.66,14600,{"date":2582,"open":2384,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-07-18",74.43,72.34,73.069,-0.571,-0.78,8300,{"date":2590,"open":1343,"high":2591,"low":1343,"close":2592,"change":2593,"percent_change":2594,"volume":1013,"transactions":9,"vwap":2592},"2025-07-17",73.711,73.64,1.97,2.75,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2598,"change":1618,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-07-16",71.063004,71.67,68.83,0.92,17800,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-15",73.26,70.87,71.019997,-1.48,-2.04,13800,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-14",71.5,72.632,72.5,0.97,1.36,12400,{"date":2619,"open":2620,"high":2385,"low":2620,"close":2621,"change":2622,"percent_change":1210,"volume":2623,"transactions":9,"vwap":2621},"2025-07-11",71.07,71.53,-0.55,23500,{"date":2625,"open":2626,"high":2627,"low":2307,"close":2081,"change":2628,"percent_change":2008,"volume":2629,"transactions":9,"vwap":2081},"2025-07-10",71.54,72.87,0.894,19100,{"date":2631,"open":2035,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":880,"volume":2636,"transactions":9,"vwap":2634},"2025-07-09",71.23,69.7,71.186,1.422,15100,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":1340,"transactions":9,"vwap":2642},"2025-07-08",69.92,70.3,68.98,69.764,0.124,0.18,{"date":2646,"open":2647,"high":1885,"low":2648,"close":2649,"change":2650,"percent_change":2511,"volume":1075,"transactions":9,"vwap":2649},"2025-07-07",70.29,68.47,69.64,-0.721,{"date":2652,"open":2373,"high":2456,"low":2373,"close":2653,"change":2654,"percent_change":2655,"volume":2629,"transactions":9,"vwap":2653},"2025-07-03",70.361,1.632,2.37,{"date":2657,"open":1883,"high":2658,"low":2659,"close":2658,"change":2660,"percent_change":2492,"volume":1091,"transactions":9,"vwap":2658},"2025-07-02",68.729,67.86,0.138,{"date":2662,"open":2663,"high":1877,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":1013,"transactions":9,"vwap":2665},"2025-07-01",67.5,67.38,68.591,0.522,0.77,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2671,"change":2673,"percent_change":2674,"volume":1035,"transactions":9,"vwap":2671},"2025-06-30",67.33,68.069,66.94,1.009,1.5,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":81,"volume":2682,"transactions":9,"vwap":2680},"2025-06-27",65.64,67.77,65.099998,67.059998,2.01,24500,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2687,"change":1886,"percent_change":2688,"volume":1657,"transactions":9,"vwap":2687},"2025-06-26",63.46,65.25,65.050003,3.34,{"date":2690,"open":2691,"high":2691,"low":2692,"close":128,"change":2693,"percent_change":219,"volume":1099,"transactions":9,"vwap":128},"2025-06-25",64.97,62.87,-1.944,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":1935,"volume":2617,"transactions":9,"vwap":2699},"2025-06-24",64.48,65.13,63.33,64.894,1.564,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2698,"change":2706,"percent_change":2707,"volume":922,"transactions":9,"vwap":2698},"2025-06-23",61.060001,63.35,60.46,2.357,3.87,{"date":2709,"open":2710,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":1904,"transactions":9,"vwap":2712},"2025-06-20",61.76,60.552,60.973,0.293,0.48,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2718,"change":2719,"percent_change":2374,"volume":1495,"transactions":9,"vwap":2718},"2025-06-18",62.505,60.68,-0.645,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":833,"transactions":9,"vwap":2725},"2025-06-17",61.92,62.43,61.09,61.325,-1.354,-2.16,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2536,"transactions":9,"vwap":2733},"2025-06-16",63.34,63.83,62.52,62.679,1.359,2.22,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2286,"percent_change":2742,"volume":2424,"transactions":9,"vwap":2741},"2025-06-13",61.66,62.853,61.12,61.32,-3.02,{"date":2744,"open":2745,"high":2746,"low":2745,"close":2746,"change":2747,"percent_change":1796,"volume":2244,"transactions":9,"vwap":2746},"2025-06-12",61.97,63.23,-0.31,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-06-11",63.7,63.935,62.39,63.54,-0.011,-0.02,6900,{"date":2758,"open":2759,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2580,"transactions":9,"vwap":2761},"2025-06-10",64.88,62.981,63.551,-1.035,-1.6,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2043,"transactions":9,"vwap":2769},"2025-06-09",65.14,65.17,64.155,64.586,-0.163,-0.25,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":1649,"volume":2617,"transactions":9,"vwap":2777},"2025-06-06",64.58,65.29,64.49,64.749,1.749,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2622,"volume":2562,"transactions":9,"vwap":2783},"2025-06-05",64.010002,62.55,63,-0.349,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2789,"change":2790,"percent_change":2791,"volume":2183,"transactions":9,"vwap":2789},"2025-06-04",63.81,63.9,63.349,0.289,0.46,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-06-03",62.12,63.16,62,63.060001,1.445,2.35,7300,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":1796,"volume":989,"transactions":9,"vwap":2806},"2025-06-02",61.47,61.64,59.49,61.615,-0.305,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2722,"change":2813,"percent_change":2814,"volume":2800,"transactions":9,"vwap":2722},"2025-05-30",61.29,62.361,60.79,0.095,0.15,{"date":2816,"open":2817,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":965,"transactions":9,"vwap":2819},"2025-05-29",62.67,60.782,61.825,0.005,0.01,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2826,"change":2827,"percent_change":2828,"volume":965,"transactions":9,"vwap":2826},"2025-05-28",62.925,63.356,61.82,-1.04,-1.65,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2832,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2832},"2025-05-27",61.63,62.86,60.92,3.295,5.53,28300,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":1283,"transactions":9,"vwap":2842},"2025-05-23",58.47,59.806,57.9,59.565,-0.815,-1.35,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":390,"volume":1503,"transactions":9,"vwap":2850},"2025-05-22",59.85,61.355,59.413,60.38,0.04,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":963,"percent_change":2858,"volume":1315,"transactions":9,"vwap":2857},"2025-05-21",62.63,62.77,60.237,60.34,-5.14,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1437,"percent_change":1422,"volume":2865,"transactions":9,"vwap":2864},"2025-05-20",63.77,64.45,62.89,63.61,17600,{"date":2867,"open":2868,"high":2869,"low":2868,"close":2870,"change":371,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-05-19",61.68,64.38,64.33,1.47,16300,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":1732,"transactions":9,"vwap":2878},"2025-05-16",61.77,63.52,61.435,63.4,1.86,3.02,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-05-15",60,61.75,59.84,61.54,1.886,3.16,23400,{"date":2891,"open":2892,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2580,"transactions":9,"vwap":2894},"2025-05-14",60.5,59.25,59.654,-0.994,-1.64,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2629,"transactions":9,"vwap":2902},"2025-05-13",59.479,61.514,59.4,60.648,1.529,2.59,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-12",58.86,59.2,58,59.119,4.996,9.23,42500,{"date":2915,"open":2916,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2231,"transactions":9,"vwap":2918},"2025-05-09",54.88,53.352,54.123,0.073,0.14,{"date":2922,"open":108,"high":2923,"low":2924,"close":2925,"change":2593,"percent_change":2926,"volume":2609,"transactions":9,"vwap":2925},"2025-05-08",55.73,53,54.049999,3.78,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":66,"percent_change":2933,"volume":2323,"transactions":9,"vwap":2932},"2025-05-07",51.77,52.422,51.32,52.080002,1.76,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2167,"transactions":9,"vwap":2939},"2025-05-06",51.02,51.703,50.78,51.18,-1.4,-2.66,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2401,"percent_change":1188,"volume":1035,"transactions":9,"vwap":2947},"2025-05-05",51.54,53.51,51.49,52.58,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":905,"percent_change":2954,"volume":1562,"transactions":9,"vwap":2953},"2025-05-02",51.95,53.2,51.79,52.61,5.43,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":45,"percent_change":880,"volume":2961,"transactions":9,"vwap":2960},"2025-05-01",49.61,51.0019989,49.5,49.9,28500,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":45,"percent_change":881,"volume":2968,"transactions":9,"vwap":2967},"2025-04-30",46.89,49.165,45.46,48.9,24900,{"date":2970,"open":2971,"high":2972,"low":2964,"close":2973,"change":2974,"percent_change":1361,"volume":2975,"transactions":9,"vwap":2973},"2025-04-29",47,47.99,47.9,0.775,6300,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":59,"volume":1747,"transactions":9,"vwap":2981},"2025-04-28",47.62,47.77,46.13,47.125,0.556,{"date":2984,"open":2985,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-04-25",46.97,45.525,46.569,-0.081,-0.17,10700,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":856,"volume":2998,"transactions":9,"vwap":2996},"2025-04-24",43.4,46.73,43.355,46.65,2.98,11600,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":2567,"volume":3006,"transactions":9,"vwap":3004},"2025-04-23",44.86,46.482,43.52,43.67,1.67,16200,{"date":180,"open":3008,"high":3009,"low":176,"close":3010,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},41.09,42.33,42,0.91,2.21,9600]