[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDC":3,"homepage-market-summary":30,"stock-historical-EDC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EDC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily MSCI Emerging Markets Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1242,0.89452,"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},79.57,79.14,80.11,78.23,76.63,2.94,3.84,180974.594095,103.88,46.11,131441.430135008,57.9,4467,{"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},26.82,116048,42357657.533752,192.32,"2025-04-22",[182,185,193,204,215,225,236,247,257,266,277,288,297,308,318,329,339,350,361,372,381,391,400,409,420,430,441,452,463,473,484,495,506,516,526,535,544,552,563,574,585,596,607,618,629,640,651,662,673,683,693,704,714,725,736,747,757,768,779,790,799,808,816,824,833,842,850,859,866,875,883,891,900,908,917,926,935,944,953,962,970,979,988,996,1004,1013,1022,1031,1039,1047,1056,1064,1073,1082,1090,1099,1106,1114,1122,1131,1139,1147,1154,1162,1171,1179,1187,1193,1200,1208,1216,1221,1230,1239,1247,1256,1264,1271,1280,1289,1297,1306,1315,1324,1333,1339,1348,1357,1366,1375,1383,1392,1401,1409,1418,1426,1435,1444,1453,1461,1470,1477,1486,1495,1504,1511,1519,1528,1537,1545,1552,1560,1566,1573,1581,1589,1595,1602,1609,1617,1624,1632,1638,1644,1652,1660,1667,1676,1683,1689,1698,1707,1715,1723,1730,1738,1747,1754,1762,1770,1778,1784,1792,1801,1809,1816,1823,1832,1840,1849,1857,1865,1874,1880,1889,1898,1907,1914,1921,1930,1937,1943,1950,1959,1966,1973,1979,1987,1994,2001,2010,2018,2025,2032,2041,2048,2055,2063,2071,2079,2086,2090,2097,2104,2111,2120,2128,2136,2143,2150,2158,2165,2170,2177,2183,2191,2198,2205,2210,2218,2224,2230,2237,2244,2251,2260,2267,2272,2278,2286,2291,2298,2305,2313,2321,2328,2335,2343,2350,2356,2362,2368,2374,2381,2388,2395,2403,2411,2419,2427,2435,2442,2448,2456,2463,2470,2477,2484,2491,2498,2506,2513,2519,2526,2533,2540,2549,2558,2565,2571,2578,2586,2593,2601,2608,2616,2623,2629,2637,2644,2651,2657,2665,2671,2678,2684,2690,2696,2702,2709,2714,2721,2728,2733,2740,2747,2753,2760,2766,2772,2777,2785,2794,2800,2806,2813,2822,2829,2837,2846,2853,2861,2870,2874,2881,2890,2896,2904,2911,2918,2923,2929,2937,2945,2951,2957,2963,2970,2976,2983,2990,2999,3005,3012,3019,3026,3035,3043,3049,3057,3065,3073,3082,3089,3097],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2394,79.215,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":112,"percent_change":112,"volume":190,"transactions":191,"vwap":192},"2026-10-01",76.41,77.2,74.46,153292.478201,2444,76.5664,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",77.48,77.6,76.1899,76.64,-2.02,-2.57,43463.718824,1008,76.6111,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",78.07,78.82,77.295,78.66,0.59,0.76,32723.901971,791,78.2188,{"date":216,"open":217,"high":218,"low":219,"close":206,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",78.03,78.78,75.64,-2.875,-3.55,71717.471911,1374,77.6919,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",80.33,81.44,79.34,80.945,2.515,3.21,107152.468334,1302,80.4078,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",79.58,79.6901,77.51,78.43,-1.74,-2.17,42857.822918,945,78.5265,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",82.99,79.607,80.17,-5.09,-5.97,59012.654937,1281,80.7297,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":211,"percent_change":66,"volume":263,"transactions":264,"vwap":265},"2026-09-22",83.1,85.72,83.08,85.26,32563.677704,990,84.6682,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",82.83,84.9,82.28,84.5,6.23,7.96,70217.460597,1256,83.7914,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",77.53,78.36,76.77,78.27,0.54,0.69,53133.036768,823,77.0802,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":23,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",77.29,78.28,77.73,5.2,34993.013376,1130,77.9047,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",76.07,76.575,72.43,73.89,-0.18,-0.24,29362.700152,850,74.8864,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",75.39,73.4,74.07,-0.54,-0.72,29384.02967,857,74.2904,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",74.84,76.49,73.94,74.61,-7.01,-8.59,56444.72927,1283,75.0077,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":22,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",82.07,82.12,81.06,81.62,3.74,45439.774299,951,81.6803,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",80.14,80.2,78.59,78.68,-5.49,-6.52,64893.517777,1271,79.3864,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",84.7,86.0099,83.58,84.17,-1.42,-1.66,35044.776402,772,84.6941,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",86.19,86.5,85.14,85.59,0.47,0.55,41854.913437,1129,85.7878,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",81.5,85.12,4.48,5.56,78941.174484,1436,83.5511,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":59,"volume":388,"transactions":389,"vwap":390},"2026-09-03",79.21,80.8585,78.14,80.64,0.95,52836.160792,919,79.3555,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":306,"vwap":399},"2026-09-02",78.34,79.69,78.33,1.42,1.81,49854.146609,79.0468,{"date":401,"open":18,"high":402,"low":403,"close":282,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",80.5,77.57,-0.85,-1.07,79627.377939,1123,79.427,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",80.07,80.47,78.41,79.12,-0.5032,-0.63,45911.201696,854,79.6052,{"date":421,"open":422,"high":423,"low":414,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",81.7693,82.69,79.6232,-1.7968,-2.21,59678.313347,1267,80.774,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",81.47,81.551,80.0401,81.42,1.52,1.9,116677.314662,2438,80.8796,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",80.44,81.1815,79.8025,79.9,-0.2,-0.25,65038.327609,1717,80.5229,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",78.64,80.28,78.13,80.1,3.76,4.93,139715.278282,3462,79.6849,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",77.4,75.2,76.34,-3.45,-4.32,153847.586342,2800,76.1048,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",80.81,81.01,79.325,79.79,1.54,1.97,218338.148671,3063,79.9372,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",76.65,78.675,76.569,78.25,1.88,2.46,44339.35645,1740,77.6938,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",77.84,77.985,75.79,76.37,2.4,3.24,72363.132624,1973,76.6706,{"date":507,"open":187,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",77.17,73.65,73.97,-6.96,-8.6,172903.209885,2667,75.0993,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":88,"volume":523,"transactions":524,"vwap":525},"2026-08-17",81,82.98,80.7712,80.93,2.6389,42355.331858,1219,81.7368,{"date":527,"open":528,"high":342,"low":529,"close":530,"change":531,"percent_change":416,"volume":532,"transactions":533,"vwap":534},"2026-08-14",79.4,77.94,78.2911,-0.4989,43918.411421,849,79.0673,{"date":536,"open":217,"high":537,"low":538,"close":539,"change":211,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",79.89,77.88,78.79,0.97,35002.034748,904,78.9847,{"date":545,"open":546,"high":218,"low":547,"close":217,"change":548,"percent_change":96,"volume":549,"transactions":550,"vwap":551},"2026-08-12",78.54,77.355,3.47,62058.047893,1107,78.1408,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",75.18,75.67,73.9699,74.56,0.86,1.17,30242.684631,733,74.9393,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",73.81,74.32,73.46,73.7,-1.7,-2.25,57993.728308,869,73.9176,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",76.02,76.1095,73.6,75.4,2.13,2.91,186693.164401,1407,74.7871,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",72.41,74.9799,71.41,73.27,-2.55,-3.36,106534.715233,1884,73.2838,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",76.53,77.47,75.58,75.82,-0.9,-1.17,112773.135151,1940,76.2856,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",74.12,77.28,73.91,76.72,5.45,7.65,96421.812709,1488,75.886,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",69.1,71.635,68.07,71.27,0.8,1.14,67374.556903,1195,70.2719,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",73.11,73.68,68.7,70.47,1.59,2.31,56486.592587,1257,71.2067,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",65.37,69.02,65.015,68.88,7.57,12.35,168088.519726,2411,67.6443,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",63.42,66.17,60.6,61.31,-4.2,-6.41,124152.649775,2341,62.5959,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",64.51,66.6701,63.18,65.51,-4.07,-5.85,107455.91646,2295,65.1833,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":59,"volume":680,"transactions":681,"vwap":682},"2026-07-27",71.45,71.6039,67.54,69.58,0.82,58794.012199,1044,69.0465,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":657,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",70.77,71.05,68.435,68.76,-5.76,54169.279982,1140,69.5936,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",72.75,74.34,71.035,72.96,-1.28,-1.72,45242.65678,920,73.038,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",73.2,75.0499,74.24,-1.32,-1.75,26895.781072,784,74.1825,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",74.93,76.1001,73.965,75.56,5.69,8.14,71545.257526,1510,75.1564,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",71.18,71.79,69.6,69.87,0.87,1.26,153674.323943,2892,70.4155,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",65.87,70.6151,64.675,69,-3.16,-4.38,152965.397129,2720,67.9979,{"date":748,"open":749,"high":568,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-16",72.81,71.15,72.16,-4.95,-6.42,57542.590071,1336,72.4149,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",77.89,78.5,73.73,77.11,-0.1052,-0.14,84621.609166,1680,75.7407,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-14",76.75,77.64,75.52,77.2152,3.8252,5.21,69648.002814,1033,76.7088,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-13",76.01,76.21,73.045,73.39,-8.88,-10.79,155909.851231,2494,74.5725,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",81.010002,82.65,79.65,82.27,0.5,0.61,62700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",81.14,82.42,80.86,81.77,1.84,2.3,48700,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-07-08",76.31,79.93,75.49,1.66,2.12,56200,{"date":817,"open":818,"high":819,"low":820,"close":282,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":282},"2026-07-07",79.23,80.43,76.43,-6.65,-7.83,129600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",84,85.84,83.94,84.92,6.55,8.36,72100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",81.61,83.84,75.45,78.37,-3.21,-3.93,121900,{"date":843,"open":844,"high":845,"low":518,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",82.87,85.15,81.58,-7.35,-8.26,75100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",85.99,89.29,85.66,88.93,3.71,4.35,95000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":211,"percent_change":66,"volume":865,"transactions":9,"vwap":864},"2026-06-29",83.72,85.4,79.87,85.22,60300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",81.13,86.12,80.84,84.46,-2.81,-3.22,111200,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",91,85.58,87.27,2.45,2.89,76100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":368,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-24",84.98,86.16,82.43,84.82,0.65,63700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-23",84.57,88.84,84.010002,84.27,-17.79,-17.43,144200,{"date":901,"open":902,"high":25,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",102.7,101.24,102.059998,1.68,1.67,87200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",98.029999,101,97.74,100.38,8.68,9.47,186000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",95.58,97.5,90.91,91.7,-0.51,-0.55,134300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-16",95.13,96.68,91.8,92.21,-4.69,-4.84,127500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",96.029999,97.19,95.38,96.9,8.84,10.04,136700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-12",86.7,89.51,85.27,88.059998,1.06,1.22,190000,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",78.94,87.34,78.31,87,10.3,13.43,148800,{"date":963,"open":964,"high":965,"low":820,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",78.99,82.18,76.7,-4.26,-5.26,79900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-09",86.019997,86.97,74.28,80.96,0.33,0.41,149100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-08",81.97,82.78,80.010002,80.63,4.06,5.3,98500,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-05",85.7,75.72,76.57,-18.71,-19.64,307000,{"date":997,"open":998,"high":999,"low":877,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",92.93,96.080002,95.28,-3.57,-3.61,83500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-03",101.050003,101.12,97.089996,98.85,-3.84,-3.74,108700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-02",100.42,102.93,99.48,102.69,3.03,3.04,88200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-01",96.85,101.29,95.75,99.66,5.94,6.34,107600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-29",94.95,95.83,93.27,93.72,0.02,112500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":731,"volume":1046,"transactions":9,"vwap":1044},"2026-05-28",89.68,94.2,88.95,93.7,0.81,146800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-27",94.31,95,91.059998,92.89,-0.11,-0.12,102600,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-26",90.25,93.32,93,9.71,11.66,178800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-22",83.95,85,82.74,83.29,-0.81,-0.96,74300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-21",81.15,85.19,80.69,84.099998,2.04,2.49,123800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1085},"2026-05-20",78.3,82.059998,78.21,4.31,5.54,111900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-19",75.36,79.54,74.64,77.75,-2.44,-3.04,147800,{"date":1100,"open":1101,"high":1101,"low":206,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-18",83.14,80.19,-0.49,-0.61,212300,{"date":1107,"open":1108,"high":270,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-15",81.37,79.22,80.68,-9.5,-10.53,144800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":679,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-14",88.4,90.52,88.15,90.18,0.92,63200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-13",86.75,90.21,85.87,89.36,5.26,6.25,123300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1078,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1078},"2026-05-12",85.73,86.62,80.59,-8.64,-9.32,181900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1053,"volume":1146,"transactions":9,"vwap":1144},"2026-05-11",92.18,93.45,91.44,92.74,-0.1,72700,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-08",90.26,92.84,5.28,6.03,129300,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-07",91.82,86.86,87.56,-3.69,-4.04,102900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-06",88.6,91.54,88.11,91.25,8.09,9.73,143600,{"date":1172,"open":835,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-05",83.98,81.51,83.16,4.81,6.14,142400,{"date":1180,"open":1181,"high":868,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-04",79.78,77.5,78.35,-0.29,-0.37,220400,{"date":1188,"open":1189,"high":1190,"low":1189,"close":454,"change":1045,"percent_change":1191,"volume":1192,"transactions":9,"vwap":454},"2026-05-01",77.56,80.57,1.04,56400,{"date":1194,"open":579,"high":209,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-30",74.4,77.83,4.29,5.83,63800,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-29",75.010002,73.13,73.54,-1.14,-1.53,36300,{"date":1209,"open":609,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-28",75.21,73.019997,74.68,-2.41,-3.13,101300,{"date":1217,"open":538,"high":20,"low":486,"close":1218,"change":304,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-27",77.089996,-0.31,77000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-24",75.69,77.69,75.3,77.33,4.83,6.66,78600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-23",74.11,75.22,70.099998,72.5,-3.9,-5.1,160000,{"date":1240,"open":1241,"high":1242,"low":557,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-22",75.07,76.92,76.4,3.85,5.31,102400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-21",76.26,76.47,72,72.55,-3.26,-4.3,133500,{"date":1257,"open":1258,"high":1259,"low":1094,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-20",75.61,76.14,75.81,-1.76,-2.27,86900,{"date":1265,"open":1266,"high":17,"low":1267,"close":403,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":403},"2026-04-17",77.07,76.54,4.15,5.65,274000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-16",73.29,74.35,72.11,73.42,0.84,1.16,171500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-15",72.099998,72.94,71.33,72.58,-0.23,-0.32,83400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":749,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":749},"2026-04-14",70.66,72.84,70.53,4.09,5.95,97800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-13",65.44,69.089996,65.31,68.72,1.57,2.34,124900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-10",67.6,68.17,66.6,67.15,0.91,1.37,79800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-09",64.43,67,63.54,66.24,-0.4,-0.6,168600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-08",68.13,68.49,65.019997,66.64,9.29,16.2,253600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":210,"percent_change":1191,"volume":1220,"transactions":9,"vwap":1338},"2026-04-07",56.74,57.48,54.31,57.35,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-06",56.4,57.51,55.79,56.76,1.35,2.44,229100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-02",52.29,56.55,51.79,55.41,-1.77,-3.1,291200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-01",57.33,59.049999,56.64,57.18,1.2,2.14,319900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",50.97,56.26,50.8,55.98,5.48,10.85,335900,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-30",52.58,49.55,50.5,-1.39,-2.68,238200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-27",52.13,53.080002,51.12,51.89,-0.62,-1.18,105400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-26",54.93,56,52.32,52.51,-5.93,-10.15,224300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1403,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1403},"2026-03-25",58.44,59.47,57.47,2.53,4.53,189500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-24",54.62,57,54.21,55.91,-2.77,-4.72,155900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1176,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-23",57.45,60.13,56.78,58.68,8.93,199500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-20",57.99,58.049999,53.2,53.87,-6.17,-10.28,206000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-19",56.43,60.83,55.85,60.040001,0.07,0.12,228100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-18",62.56,63.040001,59.91,59.97,-3.8,-5.96,193100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":102,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-17",64.17,64.75,63.19,63.77,1.61,153300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-16",61.53,63.3,61.48,62.76,4.96,8.58,305400,{"date":1471,"open":1472,"high":1465,"low":1473,"close":1474,"change":924,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-13",60.38,57.38,57.8,-0.94,123000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-12",61.74,61.95,58.14,58.35,-6.13,-9.51,227500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-11",64.040001,65.47,63.26,64.48,0.37,0.58,242700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-10",63.98,68.11,63.11,64.11,0.68,1.07,324300,{"date":1505,"open":1506,"high":1497,"low":1341,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-09",57.75,63.43,3.52,5.88,469500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1448,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1448},"2026-03-06",58.23,60.99,57.44,-1.15,-1.88,312400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-05",62.21,63.93,58.55,61.060001,-4.58,-6.98,362300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-04",64,67.33,63.09,65.64,1.86,2.92,347700,{"date":1538,"open":1539,"high":1540,"low":1405,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-03",62,65.3,63.78,-10.97,-14.68,916100,{"date":1546,"open":751,"high":1259,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-02",72.14,74.75,-4.16,-5.27,327500,{"date":1553,"open":1554,"high":229,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-27",77.44,77.23,78.91,-0.64,-0.8,111600,{"date":1561,"open":1562,"high":1562,"low":290,"close":1563,"change":1564,"percent_change":1565,"volume":1485,"transactions":9,"vwap":1563},"2026-02-26",81.9,79.55,-2.4,-2.93,{"date":1567,"open":1568,"high":887,"low":1569,"close":1570,"change":1571,"percent_change":88,"volume":1572,"transactions":9,"vwap":1570},"2026-02-25",82.39,80.95,81.95,2.67,233900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1279,"transactions":9,"vwap":1578},"2026-02-24",77.9,80.089996,77.46,79.28,3.46,4.56,{"date":1582,"open":1583,"high":1584,"low":1585,"close":601,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":601},"2026-02-23",77.080002,77.97,75.28,-2.67,-3.4,218600,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":96,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-20",73.57,78.49,6.3,214900,{"date":1596,"open":1211,"high":1597,"low":1598,"close":1597,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1597},"2026-02-19",73.84,72.18,-0.5,-0.67,104400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":696,"change":59,"percent_change":1607,"volume":1608,"transactions":9,"vwap":696},"2026-02-18",73.76,75.59,73.48,1.63,180800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1071,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-17",72.71,73.9,70.7,73.15,-1.3,182500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1232,"change":1277,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1232},"2026-02-13",72.63,74.43,70.49,1.15,153900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":590,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":590},"2026-02-12",76.93,77.050003,72.61,-2.54,-3.35,332900,{"date":1633,"open":1634,"high":1635,"low":706,"close":1260,"change":502,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1260},"2026-02-11",74.48,76.11,4.46,245100,{"date":1639,"open":1283,"high":706,"low":1640,"close":1641,"change":1642,"percent_change":283,"volume":1643,"transactions":9,"vwap":1641},"2026-02-10",72.029999,72.57,0.39,84600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1598,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1598},"2026-02-09",70.11,72.59,70.080002,1.64,2.32,163100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":775,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-02-06",67.76,70.68,67.71,70.54,7.97,235500,{"date":1661,"open":1299,"high":1311,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-05",64.39,65.33,-1.12,-1.69,232700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-04",70.17,70.28,65.59,66.45,-2.75,-3.97,154900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":625,"percent_change":906,"volume":1682,"transactions":9,"vwap":1681},"2026-02-03",70.43,70.55,67.39,69.2,153400,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":127,"percent_change":210,"volume":1688,"transactions":9,"vwap":1687},"2026-02-02",65.66,68.75,68.059998,236400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-30",70.089996,70.87,66.62,67.66,-4.7,-6.5,414500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-29",74.050003,74.25,69.099998,72.36,-1.19,-1.62,287300,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-28",74.099998,72.19,73.55,1.41,1.95,191500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1547,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1547},"2026-01-27",70.96,72.25,70.61,3.98,5.84,260800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":127,"percent_change":210,"volume":1729,"transactions":9,"vwap":1728},"2026-01-26",67.69,68.85,67.58,68.16,171300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1654,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1654},"2026-01-23",66.13,68.010002,65.65,1.23,1.85,208000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-22",66.51,67.35,66.18,66.53,1.43,2.2,99700,{"date":1748,"open":1749,"high":1750,"low":1530,"close":1751,"change":1752,"percent_change":1227,"volume":1753,"transactions":9,"vwap":1751},"2026-01-21",64.12,65.83,65.099998,3,156200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1756,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1756},"2026-01-20",62.099998,63.46,61.83,-1.86,-2.91,111700,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-16",64.35,62.91,63.96,-0.88,-1.36,88500,{"date":1771,"open":1772,"high":1734,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-15",64.98,64.22,64.84,1.12,1.76,107700,{"date":1779,"open":1457,"high":1780,"low":1781,"close":1780,"change":624,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-14",63.72,62.68,1.27,46900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1380,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-13",63.79,63.81,62.43,62.92,-2.16,85000,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-12",62.07,64.4,61.96,64.31,2.57,4.16,118500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1479,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1479},"2026-01-09",60.94,61.77,60.43,0.93,1.53,81000,{"date":1810,"open":1811,"high":1514,"low":1812,"close":1813,"change":1145,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-08",60.46,60.14,60.81,-0.16,166100,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":356,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2026-01-07",61.56,60.66,60.91,-2.28,168200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-06",62.14,62.78,61.97,62.33,1.44,2.36,175800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":437,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2026-01-05",60.17,61,59.5,60.89,3.22,130000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-02",57.97,59.040001,57.76,58.99,4.43,8.12,107500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1599,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-31",55.049999,55.16,54.41,54.56,-0.91,70700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":210,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-30",54.98,55.37,54.86,55.060001,1.08,62100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-29",54.040001,54.51,53.75,54.47,-0.39,-0.71,71600,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1861,"change":59,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1861},"2025-12-26",54.099998,54.92,2.22,123400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-24",53.73,53.88,53.55,53.67,0.24,0.45,21500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-23",52.53,53.52,52.0099983,53.43,0.79,1.5,35400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-22",52.55,52.8,52.34,52.64,0.75,1.45,66800,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1388,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1388},"2025-12-19",51.35,52.4,1.49,2.96,104600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1918,"change":1459,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-18",50.67,51.31,50.4,3.3,71200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-17",50.58,50.71,48.77,48.79,-1.16,-2.32,57800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":602,"percent_change":1354,"volume":1936,"transactions":9,"vwap":1935},"2025-12-16",49.8,50.17,49.31,49.95,158000,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":923,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-15",52.24,50.85,-0.99,23700,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":221,"volume":1949,"transactions":9,"vwap":1947},"2025-12-12",53.36,50.96,51.36,-1.89,59900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-11",52.82,53.4,52.14,53.25,-0.66,-1.22,40000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":905,"percent_change":1838,"volume":1965,"transactions":9,"vwap":1964},"2025-12-10",52.65,54.27,52.5,53.91,76900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1287,"percent_change":1104,"volume":1972,"transactions":9,"vwap":1971},"2025-12-09",51.55,52.42,51.4,52.23,38700,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1900,"change":1219,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1900},"2025-12-08",53.3,52.16,-0.59,69100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1863,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-12-05",53.42,53.99,52.68,52.86,2.09,73300,{"date":1988,"open":1893,"high":1893,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-04",51.39,51.78,-0.08,-0.15,113200,{"date":1995,"open":1917,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1492,"volume":2000,"transactions":9,"vwap":1998},"2025-12-03",52.080002,51.029999,51.86,0.19,86500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-02",51.88,51.97,51.15,51.67,-0.02,-0.04,113800,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":448,"volume":2017,"transactions":9,"vwap":2015},"2025-12-01",51.34,52.12,51.32,51.69,-0.13,199400,{"date":2019,"open":1989,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":796,"volume":2024,"transactions":9,"vwap":2022},"2025-11-28",51.94,51.27,51.82,0.26,64300,{"date":2026,"open":2021,"high":2027,"low":2028,"close":2029,"change":102,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-26",51.83,50.94,51.56,2,102500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-25",49.88,50.6,48.93,50.55,0.48,0.96,96700,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":1607,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-24",48.58,50.38,50.07,3.36,136100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1053,"percent_change":1286,"volume":2054,"transactions":9,"vwap":2053},"2025-11-21",47.63,49.080002,46.64,48.44,354500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":469,"volume":2062,"transactions":9,"vwap":2060},"2025-11-20",52.25,52.47,48.39,48.55,-2.19,119600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":313,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-19",50.68,51.59,50.15,50.74,-1.05,87600,{"date":2072,"open":2073,"high":2022,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-18",50.91,50.32,51.28,-0.84,-1.61,110800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2013,"change":2084,"percent_change":221,"volume":2085,"transactions":9,"vwap":2013},"2025-11-17",52.75,53.77,51.62,-1.92,81100,{"date":2087,"open":2081,"high":2088,"low":1969,"close":1867,"change":112,"percent_change":2007,"volume":2089,"transactions":9,"vwap":1867},"2025-11-14",55,91500,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1587,"volume":2096,"transactions":9,"vwap":2094},"2025-11-13",56.33,53.69,54.049999,-1.9,67400,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1814,"volume":2103,"transactions":9,"vwap":2101},"2025-11-12",56.29,55.52,55.95,-0.09,51900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":976,"percent_change":210,"volume":2110,"transactions":9,"vwap":2109},"2025-11-11",55.69,56.36,55.27,56.040001,167900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-10",55.14,55.92,54.59,55.71,2.68,5.05,220200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2123,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2123},"2025-11-07",52.060001,53.029999,50.9,-0.57,-1.06,109400,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-06",54.78,52.94,53.6,-1.09,-1.99,222300,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":1712,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-11-05",53.27,55.12,54.69,2.65,151500,{"date":2144,"open":2145,"high":2146,"low":2138,"close":2147,"change":873,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-11-04",53.57,54.64,53.28,-5.7,191100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":387,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-11-03",56.68,56.75,55.6,56.5,1.71,141200,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1599,"volume":2164,"transactions":9,"vwap":2162},"2025-10-31",55.63,54.61,55.55,-0.28,189100,{"date":2166,"open":2114,"high":2167,"low":2154,"close":2168,"change":1759,"percent_change":873,"volume":2169,"transactions":9,"vwap":2168},"2025-10-30",56.45,55.83,49300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":540,"percent_change":2156,"volume":2176,"transactions":9,"vwap":2175},"2025-10-29",58.3,58.54,56.9,57.69,184000,{"date":2178,"open":2168,"high":2179,"low":2180,"close":2181,"change":1991,"percent_change":764,"volume":2182,"transactions":9,"vwap":2181},"2025-10-28",56.87,55.64,56.72,157200,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-27",56.91,56.2,56.8,1.79,3.25,166700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1863,"percent_change":2030,"volume":2197,"transactions":9,"vwap":2196},"2025-10-24",55.080002,55.44,54.75,55.0099983,117700,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":1406,"volume":2204,"transactions":9,"vwap":2202},"2025-10-23",53.11,54.25,53.93,1.33,49600,{"date":2206,"open":2131,"high":1869,"low":2207,"close":2208,"change":2016,"percent_change":448,"volume":2209,"transactions":9,"vwap":2208},"2025-10-22",51.5,52.6,50500,{"date":2211,"open":1981,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-21",53.46,52.67,52.73,-1.91,-3.5,46400,{"date":2219,"open":2220,"high":1877,"low":2220,"close":2146,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2146},"2025-10-20",53.61,2.19,4.18,115600,{"date":2225,"open":2207,"high":2226,"low":2207,"close":2227,"change":303,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-17",52.74,52.45,-0.34,45000,{"date":2231,"open":1386,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1079,"volume":2236,"transactions":9,"vwap":2234},"2025-10-16",53.63,52.18,52.63,1.05,93300,{"date":2238,"open":2207,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":1199,"transactions":9,"vwap":2241},"2025-10-15",52.02,50.65,51.58,2.5,5.09,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2051,"change":2077,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2051},"2025-10-14",48.11,50.31,47.97,-3.18,56300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-13",50.46,51.080002,49.94,50.69,4.04,8.66,91700,{"date":2261,"open":2262,"high":1900,"low":26,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-10",52.49,46.65,-5.66,-10.82,361100,{"date":2268,"open":2269,"high":1876,"low":2270,"close":2271,"change":242,"percent_change":873,"volume":1873,"transactions":9,"vwap":2271},"2025-10-09",54,51.96,52.31,{"date":2273,"open":2274,"high":1962,"low":2275,"close":2094,"change":59,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2094},"2025-10-08",52.98,52.97,2.25,35800,{"date":2279,"open":2280,"high":2281,"low":2282,"close":1984,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1984},"2025-10-07",54.68,54.7,52.72,-1.27,-2.35,43200,{"date":2287,"open":2288,"high":2201,"low":2288,"close":2289,"change":624,"percent_change":1896,"volume":2290,"transactions":9,"vwap":2289},"2025-10-06",53.58,54.13,50000,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1493,"volume":849,"transactions":9,"vwap":2296},"2025-10-03",53.71,53.86,52.92,53.33,0.31,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":679,"percent_change":1303,"volume":2304,"transactions":9,"vwap":2303},"2025-10-02",53.74,53.78,52.46,53.02,58400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1363,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-10-01",51.61,52.33,51.51,52.2,2.35,60500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":117,"volume":2320,"transactions":9,"vwap":2318},"2025-09-30",50.78,51.44,50.48,51,0.57,45700,{"date":2322,"open":2323,"high":2318,"low":2324,"close":2325,"change":82,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-29",50.51,50.28,50.43,2.73,64800,{"date":2329,"open":2053,"high":2330,"low":2331,"close":2332,"change":1871,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-26",49.29,48.080002,49.09,-0.79,46100,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":1897,"transactions":9,"vwap":2340},"2025-09-25",49.43,49.86,48.91,49.48,-0.83,-1.65,{"date":2344,"open":1924,"high":2345,"low":2346,"close":2247,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2247},"2025-09-24",50.86,50.099998,-0.44,-0.87,40500,{"date":2351,"open":2352,"high":2029,"low":1916,"close":2353,"change":303,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-23",50.82,50.75,-0.35,54500,{"date":2357,"open":2358,"high":2318,"low":2359,"close":2360,"change":2361,"percent_change":1712,"volume":1121,"transactions":9,"vwap":2360},"2025-09-22",50.39,50.080002,50.93,0.71,{"date":2363,"open":2364,"high":2365,"low":1935,"close":2366,"change":1287,"percent_change":416,"volume":2367,"transactions":9,"vwap":2366},"2025-09-19",50.37,50.47,50.22,57400,{"date":2369,"open":2370,"high":2256,"low":2371,"close":2372,"change":313,"percent_change":2126,"volume":2373,"transactions":9,"vwap":2372},"2025-09-18",49.96,49.66,50.54,85200,{"date":2375,"open":2376,"high":1430,"low":2377,"close":2254,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2254},"2025-09-17",51.040001,50.36,0.7,1.39,147500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2044,"change":2386,"percent_change":2030,"volume":2387,"transactions":9,"vwap":2044},"2025-09-16",49.99,50.49,49.71,0.99,34900,{"date":2389,"open":2390,"high":2391,"low":138,"close":2392,"change":1502,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-09-15",49.11,49.41,49.39,2.21,104200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1991,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-09-12",48.51,48.53,48.060001,48.32,-0.17,38500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1713,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-09-11",47.39,48.47,47.37,48.4,4.2,83100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2386,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-09-10",46.59,46.97,46.23,46.45,2.18,70900,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2378,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-09-09",45.29,45.71,45.25,45.46,1.56,77500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1278,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-09-08",44.21,44.78,44.07,44.76,2.66,74100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":635,"percent_change":2441,"volume":1199,"transactions":9,"vwap":2440},"2025-09-05",43.79,43.97,42.92,43.6,3.78,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1599,"percent_change":1390,"volume":1783,"transactions":9,"vwap":2447},"2025-09-04",41.66,42.09,41.28,42.0099983,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":732,"volume":2455,"transactions":9,"vwap":2453},"2025-09-03",42.46,42.6,42.16,42.51,0.53,63500,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1286,"percent_change":313,"volume":2462,"transactions":9,"vwap":2461},"2025-09-02",41.02,42.02,40.86,41.98,70500,{"date":2464,"open":2465,"high":2466,"low":2444,"close":2467,"change":1956,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-08-29",42.080002,42.28,42.21,-1.54,74200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1493,"percent_change":1313,"volume":2476,"transactions":9,"vwap":2475},"2025-08-28",42.25,42.88,42.19,42.87,46000,{"date":2478,"open":2444,"high":2479,"low":2480,"close":2481,"change":1941,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-08-27",42.4,41.56,42.29,-2.29,76700,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":448,"percent_change":2125,"volume":2490,"transactions":9,"vwap":2489},"2025-08-26",43.37,43.47,43.040001,43.28,137200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2468,"volume":1192,"transactions":9,"vwap":2496},"2025-08-25",44.049999,44.28,43.48,43.53,-0.68,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2429,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2429},"2025-08-22",42.47,44.27,42.41,2.43,5.82,96400,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":2511,"percent_change":1557,"volume":2512,"transactions":9,"vwap":2510},"2025-08-21",41.62,42,41.78,-0.27,137800,{"date":2514,"open":2447,"high":2515,"low":2516,"close":2517,"change":304,"percent_change":2125,"volume":2518,"transactions":9,"vwap":2517},"2025-08-20",42.14,41.36,42.049999,50100,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2481,"change":2069,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2481},"2025-08-19",42.93,43.029999,42.12,-2.42,185400,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2361,"percent_change":906,"volume":2532,"transactions":9,"vwap":2531},"2025-08-18",43.21,43.4,43.11,43.34,17200,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1999,"percent_change":1887,"volume":2539,"transactions":9,"vwap":2538},"2025-08-15",42.85,42.91,42.53,42.63,32200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-14",42.55,42.84,42.17,42.44,-1.79,-4.05,205600,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-13",44,44.38,43.95,44.23,1.6,3.75,127900,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2538,"change":1829,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2538},"2025-08-12",41.71,42.69,41.6,3.5,129200,{"date":2566,"open":2567,"high":2568,"low":2458,"close":2569,"change":2570,"percent_change":314,"volume":798,"transactions":9,"vwap":2569},"2025-08-11",41.38,41.49,41.19,-0.3,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2568,"change":304,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2568},"2025-08-08",41.33,41.55,41.16,-0.58,75600,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2326,"volume":2585,"transactions":9,"vwap":2583},"2025-08-07",41.97,42.13,41.34,41.73,1.11,69400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1642,"percent_change":540,"volume":2592,"transactions":9,"vwap":2591},"2025-08-06",40.31,40.73,40.040001,40.62,50300,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2038,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-08-05",40.36,40.55,39.84,40.23,1.21,60700,{"date":2602,"open":148,"high":2603,"low":2604,"close":2605,"change":1278,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-08-04",39.98,39.51,39.75,3.01,91300,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-01",39.060001,38.080002,38.59,-0.92,-2.33,117800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2604,"change":2621,"percent_change":242,"volume":2622,"transactions":9,"vwap":2604},"2025-07-31",39.95,40,39.3,-0.7,138000,{"date":2624,"open":2625,"high":2626,"low":2603,"close":2627,"change":1475,"percent_change":1821,"volume":2628,"transactions":9,"vwap":2627},"2025-07-30",40.74,40.87,40.21,116000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1442,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-07-29",41.32,41.5,41,41.15,0.29,154300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1071,"percent_change":2482,"volume":2643,"transactions":9,"vwap":2642},"2025-07-28",41.39,41.41,40.82,41.029999,81300,{"date":2645,"open":2646,"high":2509,"low":2639,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-25",41.68,41.99,-0.33,-0.78,43000,{"date":2652,"open":2561,"high":2653,"low":2472,"close":2654,"change":2655,"percent_change":569,"volume":2656,"transactions":9,"vwap":2654},"2025-07-24",42.8,42.32,-0.73,57600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1363,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-23",42.58,43.12,42.5,43.049999,2.87,199800,{"date":2666,"open":2573,"high":2667,"low":2668,"close":2667,"change":1037,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-22",41.85,40.89,0.05,53900,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1120,"percent_change":2276,"volume":2677,"transactions":9,"vwap":2676},"2025-07-21",41.54,42.26,41.45,41.83,155600,{"date":2679,"open":2680,"high":2560,"low":2681,"close":2681,"change":2228,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-07-18",41.57,40.91,-0.82,63600,{"date":2685,"open":2686,"high":2631,"low":2687,"close":2688,"change":889,"percent_change":2555,"volume":2689,"transactions":9,"vwap":2688},"2025-07-17",40.44,40.41,41.25,60400,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2693,"change":2319,"percent_change":396,"volume":2695,"transactions":9,"vwap":2693},"2025-07-16",40.029999,40.6,39.53,49500,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2692,"change":679,"percent_change":1985,"volume":2701,"transactions":9,"vwap":2692},"2025-07-15",40.4,40.5,39.91,73200,{"date":2703,"open":2704,"high":2620,"low":2705,"close":2706,"change":2707,"percent_change":147,"volume":2708,"transactions":9,"vwap":2706},"2025-07-14",39.049999,39,39.21,0.15,21400,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2610,"change":2713,"percent_change":1071,"volume":1942,"transactions":9,"vwap":2610},"2025-07-11",39.26,38.91,-0.38,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2635,"percent_change":159,"volume":2720,"transactions":9,"vwap":2719},"2025-07-10",39.39,39.5,38.97,39.44,16200,{"date":2722,"open":2723,"high":2620,"low":2712,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-09",39.22,39.15,-0.22,-0.56,54300,{"date":2729,"open":2716,"high":2717,"low":2610,"close":2730,"change":2731,"percent_change":1534,"volume":2732,"transactions":9,"vwap":2730},"2025-07-08",39.37,0.72,71700,{"date":2734,"open":2723,"high":2717,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-07",38.42,38.65,-1.71,-4.24,97900,{"date":2741,"open":2742,"high":2743,"low":2742,"close":2595,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2595},"2025-07-03",39.96,40.49,0.52,1.31,54100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2597,"change":1887,"percent_change":625,"volume":2752,"transactions":9,"vwap":2597},"2025-07-02",38.96,39.87,38.89,55000,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2716,"change":122,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2716},"2025-07-01",39.4,39.62,39.080002,0.64,169100,{"date":2761,"open":2736,"high":2762,"low":2763,"close":2764,"change":2297,"percent_change":624,"volume":2765,"transactions":9,"vwap":2764},"2025-06-30",39.27,38.39,39.14,65900,{"date":2767,"open":2768,"high":2723,"low":2769,"close":2770,"change":923,"percent_change":1615,"volume":2771,"transactions":9,"vwap":2770},"2025-06-27",38.81,38.54,38.83,90800,{"date":2773,"open":2724,"high":2717,"low":2774,"close":2775,"change":2731,"percent_change":1534,"volume":2776,"transactions":9,"vwap":2775},"2025-06-26",38.8,39.34,68600,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2635,"volume":2784,"transactions":9,"vwap":2782},"2025-06-25",38.44,38.66,38.23,38.62,0.11,47200,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-06-24",37.43,38.55,37.34,38.51,2.54,7.06,110500,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2797,"change":558,"percent_change":880,"volume":2799,"transactions":9,"vwap":2797},"2025-06-23",34.96,35.97,34.72,90000,{"date":2801,"open":2802,"high":2802,"low":2803,"close":2804,"change":1389,"percent_change":242,"volume":2805,"transactions":9,"vwap":2804},"2025-06-20",36.23,35.049999,35.11,75900,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":303,"percent_change":1599,"volume":2812,"transactions":9,"vwap":2811},"2025-06-18",35.78,36.12,35.63,35.73,44900,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-17",36.5,36.7,35.67,35.91,-1.35,-3.62,196600,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1278,"percent_change":232,"volume":2828,"transactions":9,"vwap":2827},"2025-06-16",37.22,37.9,37.0099983,37.26,163800,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1261,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-06-13",35.74,36.42,35.69,36.099998,-4.65,218900,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-06-12",37.55,37.87,37.46,37.86,0.16,0.42,34800,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":367,"percent_change":732,"volume":2852,"transactions":9,"vwap":2851},"2025-06-11",37.74,38.060001,37.56,37.7,80100,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":137,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-06-10",37.060001,37.28,36.66,37.23,1.8,55900,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-06-09",36.22,36.72,36.13,36.57,0.88,2.47,66300,{"date":2871,"open":2872,"high":2831,"low":2873,"close":2833,"change":2844,"percent_change":59,"volume":865,"transactions":9,"vwap":2833},"2025-06-06",35.41,35.26,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":152,"percent_change":45,"volume":2880,"transactions":9,"vwap":2879},"2025-06-05",35.75,35.85,35.12,35.27,165600,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-06-04",34.51,34.95,34.5,34.92,1.36,4.05,184700,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":1886,"percent_change":2731,"volume":969,"transactions":9,"vwap":2895},"2025-06-03",33.3,33.7,33.15,33.56,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":437,"volume":2903,"transactions":9,"vwap":2901},"2025-06-02",33.060001,33.35,32.7,33.32,0.62,169000,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2900,"change":1615,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2900},"2025-05-30",32.94,32.98,32.13,-3.82,178400,{"date":2912,"open":2913,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2745,"volume":2917,"transactions":9,"vwap":2915},"2025-05-29",34.45,33.8,34,0.44,54600,{"date":2919,"open":2920,"high":2914,"low":2895,"close":2895,"change":2726,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2895},"2025-05-28",33.75,-1.64,32000,{"date":2924,"open":2925,"high":2926,"low":2920,"close":2927,"change":304,"percent_change":2621,"volume":2928,"transactions":9,"vwap":2927},"2025-05-27",34.0099983,34.18,34.12,42700,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2887,"volume":2936,"transactions":9,"vwap":2934},"2025-05-23",33.67,34.47,33.62,34.36,0.46,59500,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":1704,"volume":2944,"transactions":9,"vwap":2942},"2025-05-22",33.76,34.17,33.64,33.9,-0.41,44300,{"date":2946,"open":2947,"high":2948,"low":2927,"close":2949,"change":447,"percent_change":2576,"volume":2950,"transactions":9,"vwap":2949},"2025-05-21",34.91,35.2,34.31,50600,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2883,"change":2725,"percent_change":416,"volume":2956,"transactions":9,"vwap":2883},"2025-05-20",34.27,34.62,34.23,36200,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2960,"change":2635,"percent_change":1277,"volume":2962,"transactions":9,"vwap":2960},"2025-05-19",33.74,34.73,33.63,19900,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":1145,"percent_change":1184,"volume":2969,"transactions":9,"vwap":2968},"2025-05-16",34.4,34.57,34.02,34.44,33500,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2973,"change":2016,"percent_change":1185,"volume":2975,"transactions":9,"vwap":2973},"2025-05-15",34.48,34.54,34.099998,20700,{"date":2977,"open":2978,"high":2979,"low":2883,"close":2980,"change":211,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2980},"2025-05-14",34.81,34.94,34.67,2.24,57000,{"date":2984,"open":2985,"high":2986,"low":2906,"close":2987,"change":2988,"percent_change":2454,"volume":2989,"transactions":9,"vwap":2987},"2025-05-13",32.96,34.2,33.91,0.18,67800,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-05-12",33.86,33.98,33.37,33.73,2.11,6.67,77300,{"date":3000,"open":3001,"high":2908,"low":3002,"close":3003,"change":210,"percent_change":437,"volume":3004,"transactions":9,"vwap":3003},"2025-05-09",32.0099983,31.48,31.62,35200,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":1053,"percent_change":2354,"volume":3011,"transactions":9,"vwap":3010},"2025-05-08",31.41,31.58,30.94,31.030001,129000,{"date":3013,"open":3014,"high":3014,"low":3015,"close":3016,"change":1205,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-05-07",31.57,30.85,31.14,-3.53,106000,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":1871,"percent_change":1704,"volume":3025,"transactions":9,"vwap":3024},"2025-05-06",31.95,32.6,31.81,32.28,121300,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-05",32.88,33.029999,32.65,32.67,0.77,2.41,65600,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":1468,"volume":3042,"transactions":9,"vwap":3040},"2025-05-02",32.22,32.26,31.61,31.9,2.52,219800,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3047,"change":2102,"percent_change":1219,"volume":3048,"transactions":9,"vwap":3047},"2025-05-01",29.82,29.87,29.38,100200,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":2731,"volume":3056,"transactions":9,"vwap":3054},"2025-04-30",29.11,29.61,28.8,29.47,0.21,64700,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":284,"volume":3064,"transactions":9,"vwap":3062},"2025-04-29",29.21,29.48,29.15,29.26,0.2,32900,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":1886,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3070},"2025-04-28",29.049999,29.12,28.64,29.059999,0.83,60900,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-04-25",28.46,28.91,28.27,28.82,-0.26,-0.89,83600,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":1806,"percent_change":1919,"volume":3088,"transactions":9,"vwap":3087},"2025-04-24",28.37,29.27,28.28,29.08,157100,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":1806,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3094},"2025-04-23",28.63,29,28.08,28.15,3.42,94300,{"date":180,"open":3098,"high":3099,"low":176,"close":3100,"change":1492,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3100},26.85,27.67,27.22,1.38,110600]