[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ERX":3,"homepage-market-summary":29,"stock-historical-ERX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ERX","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 Energy Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4007,1.4648,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},104.58,101.53,104.91,103.93,0.65,0.63,221094.507445,115.81,50.5,369283.826425244,82.8,4465,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},45.43,383066,139819256.606311,119.15,"2025-04-22",[181,184,194,204,215,223,234,245,256,267,277,288,298,308,318,329,340,349,360,371,382,392,402,413,424,435,445,456,467,477,488,498,509,520,531,542,552,562,570,580,591,601,612,623,634,645,655,666,677,688,697,707,716,726,734,745,756,766,777,787,795,803,812,820,828,837,845,854,863,872,880,889,898,906,913,922,930,939,947,956,965,973,982,991,999,1007,1014,1021,1030,1039,1048,1057,1066,1073,1081,1090,1098,1105,1114,1121,1130,1138,1145,1153,1161,1169,1177,1185,1194,1203,1210,1217,1224,1233,1241,1248,1256,1265,1274,1282,1289,1298,1305,1314,1323,1332,1339,1348,1355,1364,1371,1378,1385,1391,1399,1407,1416,1425,1430,1437,1445,1453,1462,1469,1476,1484,1493,1499,1508,1517,1524,1531,1539,1547,1554,1562,1571,1579,1587,1594,1603,1609,1617,1624,1631,1639,1648,1656,1665,1673,1681,1690,1698,1705,1714,1723,1731,1739,1748,1756,1764,1773,1780,1787,1795,1804,1811,1819,1827,1834,1843,1852,1860,1867,1875,1881,1889,1897,1903,1911,1919,1926,1935,1944,1952,1959,1968,1977,1985,1993,2000,2008,2015,2022,2029,2036,2043,2051,2058,2066,2072,2080,2088,2096,2103,2108,2115,2123,2130,2139,2148,2154,2163,2170,2179,2185,2191,2199,2206,2213,2220,2227,2235,2243,2250,2256,2263,2270,2275,2283,2288,2294,2300,2307,2311,2318,2324,2333,2339,2347,2355,2361,2367,2374,2381,2387,2391,2398,2404,2411,2418,2425,2430,2436,2443,2449,2454,2458,2463,2469,2475,2482,2489,2497,2501,2509,2517,2523,2530,2538,2544,2552,2558,2564,2569,2576,2583,2589,2593,2600,2606,2613,2619,2626,2632,2639,2644,2649,2657,2663,2669,2672,2679,2685,2690,2697,2704,2712,2717,2722,2726,2732,2740,2745,2750,2757,2763,2768,2774,2781,2786,2792,2799,2808,2815,2822,2829,2836,2845,2851,2858,2864,2871,2878,2886,2892,2899,2906,2912,2917,2922,2929,2936,2942,2949,2957,2965,2972,2979,2986,2994,3000,3006,3012,3018],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},4265,103.5287,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",99.23,104.3,99,3.51,3.5,296764.812712,4781,102.8233,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",101.42,102.3,100.1539,100.42,-0.08,181811.862057,3494,101.2564,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",99.52,101.155,98.68,100.5,-1.74,-1.7,203524.918501,3820,100.3329,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":121,"percent_change":121,"volume":220,"transactions":221,"vwap":222},"2026-09-28",104.71,101.57,102.24,277166.405589,5236,102.8163,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",101.86,103.05,100.86,101.99,-1.89,-1.82,282541.415879,8545,101.8426,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",105.4,106.7,103.6,103.88,0.47,0.45,364423.005925,9793,104.857,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",102.7,105.19,102.41,103.41,2.06,2.03,429062.262637,13521,103.7024,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",101.08,104.27,100.1546,101.35,-2.53,-2.44,345944.749629,9206,102.4246,{"date":268,"open":269,"high":270,"low":271,"close":239,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",106.57,108.06,103.8,-5.12,-4.7,329763.713162,8125,105.208,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",109.04,110.435,108.4,109,-0.66,-0.6,205303.256761,5729,109.2666,{"date":289,"open":269,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",109.69,106.1701,109.66,1.31,1.21,253758.181127,5807,108.6311,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",112.13,107,108.35,-6.45,-5.62,353912.813849,8532,109.3829,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",110.99,115.41,114.8,4.74,4.31,298374.164052,9210,113.6466,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",115.17,115.175,108.93,110.06,-2.02,-1.8,614194.903297,16646,111.2938,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",111.21,114.07,110.76,112.08,0.64,0.57,480184.731892,12303,112.0454,{"date":341,"open":24,"high":24,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",109.465,111.44,-1.38,-1.22,462499.434811,9731,111.7402,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",113.5,114.77,111.97,112.82,1.55,1.39,308176.989109,8849,113.0655,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",110.8,112.6499,109.54,111.27,2.58,2.37,325751.074476,8427,111.1844,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",108.91,109.47,106.45,108.69,-1.81,-1.64,330674.948646,7325,108.2713,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",112.51,113.69,110.5,-1.6,-1.43,217554.212259,5851,112.2391,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":101,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",109.82,113.05,109.48,112.1,0.91,191236.644572,5830,111.481,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",111.33,111.69,108.67,111.09,2.75,2.54,420931.180844,10122,110.3272,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",107.63,109.84,105.78,108.34,4.32,4.15,291459.031252,6800,107.4868,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",103.29,104.34,102.35,104.02,0.92,0.89,190203.740461,5193,103.7058,{"date":436,"open":437,"high":187,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",102.8,100.51,103.1,-0.52,-0.5,219372.507846,5732,102.48,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",100.26,105.25,99.5,103.62,1.48,1.45,287473.91359,5447,103.5176,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",102.9,104.51,102.13,102.14,-3.52,-3.33,318886.520975,8350,103.6648,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":387,"volume":474,"transactions":475,"vwap":476},"2026-08-24",106.29,107.57,103.9,105.66,-1.72,258796.792861,6668,105.5202,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",108.02,109.68,106.52,107.38,-0.64,-0.59,292011.696096,7012,107.8958,{"date":489,"open":490,"high":491,"low":492,"close":479,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",109.55,111.07,107.73,0.81,0.76,248040.104144,6968,109.147,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",108.33,109.625,106.82,107.21,-0.32,-0.3,274188.415367,7332,108.1977,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",106.64,107.8398,105.92,107.53,3.48,3.34,322330.685384,7974,106.9546,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",102.6,104.3839,101.535,104.05,2.15,2.11,228798.905841,6378,103.4164,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",100,102.515,99.7,101.9,2.71,2.73,200582.860725,5813,101.6931,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",97.7,99.34,96.47,99.19,0.23,212985.259353,5612,98.6002,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",97.65,99.54,96.89,98.96,0.08,223741.167933,5397,98.5514,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":367,"percent_change":567,"volume":568,"transactions":286,"vwap":569},"2026-08-11",96.04,99.24,98.88,2.46,210794.599124,98.087,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",90.32,96.53,96.51,8.27,9.37,301321.729823,6418,94.3401,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",88.42,89.84,86.98,88.24,-2.04,-2.26,195227.392831,4104,88.3427,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":367,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",90.73,91.24,88.55,90.28,2.7,191042.32858,4391,89.8662,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",92.32,92.635,87.44,87.91,-3.4,-3.72,323873.863468,6554,89.0092,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",88.61,92.08,87.2,91.31,-0.94,-1.02,282182.184239,7339,90.5023,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",91.79,94.02,90.3512,92.25,-2.46,-2.6,231522.280789,5727,92.3221,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",93,95.17,91.08,94.71,1.84,1.98,189328.09599,4477,93.4214,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":65,"volume":652,"transactions":653,"vwap":654},"2026-07-30",90.43,93.35,89.71,92.87,0.83,181158.910041,4705,91.7939,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",93.928,94,91.4,92.04,3.35,3.78,281354.516483,6893,92.5644,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",91.45,92.445,87.785,88.69,-2.42,-2.66,224268.393277,5943,89.4284,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",91.32,94.1195,90.751,91.11,-4.15,-4.36,284030.075942,6771,92.0977,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":493,"volume":694,"transactions":695,"vwap":696},"2026-07-24",94.48,97.85,95.26,0.77,269103.853145,6191,95.9304,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":335,"volume":704,"transactions":705,"vwap":706},"2026-07-23",96.99,97.62,94.15,94.49,0.6,242442.634147,6513,96.2508,{"date":708,"open":709,"high":710,"low":711,"close":709,"change":252,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",93.89,94.92,93.0201,2.21,162345.151918,4102,94.0289,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",90.82,91.86,89.7,1.62,1.8,249306.085321,6351,90.8582,{"date":727,"open":728,"high":729,"low":582,"close":730,"change":431,"percent_change":44,"volume":731,"transactions":732,"vwap":733},"2026-07-20",88.75,91.35,90.24,316141.785683,7267,90.2291,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-17",89.91,90.51,88.07,89.35,2.1,2.41,246676.745894,4384,89.2053,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",86.23,88.02,85.98,87.25,1.51,1.76,163148.313188,3617,87.2626,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",87.11,83.48,85.74,-1.35,-1.55,278967.675447,7111,85.1132,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",87.21,87.85,85.0601,87.09,0.44,0.51,281056.391011,5904,86.4739,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",83.7,87.05,86.65,5.21,6.4,389041.808911,8275,85.7509,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":431,"volume":794,"transactions":9,"vwap":792},"2026-07-10",81.55,81.99,79.44,81.44,0.72,203000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":629,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-09",82.32,82.54,80.52,80.72,-2.96,217800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",83.040001,84.42,81,83.18,2.96,3.69,456100,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",77.42,80.8,80.22,4.17,5.48,405300,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",75.79,77.21,76.050003,-0.37,-0.48,174500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",76.040001,77.5,75.44,76.42,1.15,1.53,149500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":618,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-01",75.72,76.84,74.67,75.27,-1.23,194400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",77.71,78.9,75.94,76.21,-1.12,-1.45,274700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",78.5,79.36,77.089996,77.33,-0.67,-0.86,167000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",78.58,79.15,77.65,78,-0.92,-1.17,201000,{"date":873,"open":874,"high":875,"low":849,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-25",76.72,79.46,78.92,1.44,1.86,264200,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-24",77.31,78.019997,75.6,77.48,-2.55,-3.19,439800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-23",79.28,80.37,78.46,80.029999,0.86,1.09,186900,{"date":899,"open":847,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",79.33,76.73,79.17,2.07,2.68,369500,{"date":907,"open":856,"high":856,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",75.75,77.099998,-2.84,-3.55,458100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",81.54,81.9,79.58,79.94,-1.9,-2.32,449000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":483,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-16",81.019997,82.25,80.5,81.84,-0.78,273200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-15",81.4,84.040001,80.96,82.48,-6.38,-7.18,400900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":751,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-12",86.28,90.55,86,88.86,1.73,503000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-11",92.82,93.2,87.28,87.35,-3.66,-4.02,601600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",90.71,93.43,89.77,91.010002,2.66,3.01,574200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":887,"volume":972,"transactions":9,"vwap":970},"2026-06-09",90.75,90.99,86.6,88.35,-2.91,532100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",90.68,93.31,90.23,91.26,2,2.24,248500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",92.72,92.75,89.2,89.26,-3.43,-3.7,335000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-06-04",92.029999,93.54,90.97,92.69,-0.05,406100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":904,"volume":1006,"transactions":9,"vwap":1004},"2026-06-03",91.27,94.7,90.6,92.74,2.42,426400,{"date":1008,"open":1009,"high":1010,"low":1009,"close":572,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":572},"2026-06-02",87.65,90.9,1.99,2.25,365400,{"date":1015,"open":1016,"high":583,"low":1017,"close":1018,"change":809,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-06-01",87.080002,87.059998,88.33,3.47,658800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-29",86.41,86.8,84.37,85.37,-1.99,-2.28,479300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-28",89.17,89.52,86.5,87.36,-0.31,-0.35,325100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",87.56,88.96,85.93,87.67,-2.64,-2.92,331700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-26",93.38,95.6,90.13,90.31,-5.23,-5.47,432900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-22",93.99,95.78,93.39,95.54,1.25,1.33,265500,{"date":1067,"open":1068,"high":188,"low":1069,"close":1070,"change":1071,"percent_change":920,"volume":1072,"transactions":9,"vwap":1070},"2026-05-21",98.69,93.010002,94.29,-2.24,324700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":573,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":573},"2026-05-20",100.28,102.73,96.21,-4.81,-4.75,472300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-19",100.23,102.099998,98.29,101.34,2.47,2.5,286400,{"date":1091,"open":1092,"high":206,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-18",94.31,93.26,98.87,3.65,3.83,428300,{"date":1099,"open":636,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":819,"transactions":9,"vwap":1102},"2026-05-15",95.59,92.65,95.22,3.93,4.3,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-14",89.75,91.56,89.58,91.29,1.27,1.41,158100,{"date":1115,"open":1116,"high":1052,"low":1117,"close":1118,"change":151,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-13",89.32,87.87,90.019997,0.39,219600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-12",90.040001,90.5,88.45,89.67,1.05,1.18,245000,{"date":1131,"open":1043,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-11",88.65,85.82,88.62,4.52,5.37,195200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":928,"percent_change":869,"volume":1144,"transactions":9,"vwap":1143},"2026-05-08",84.48,85.66,83.44,84.099998,197100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":989,"volume":1152,"transactions":9,"vwap":1150},"2026-05-07",84.53,85.46,82.4,84.88,-3.26,451900,{"date":1154,"open":986,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-06",90.86,87.019997,88.14,-7.98,-8.3,568000,{"date":1162,"open":1163,"high":1164,"low":701,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-05",95.33,97.07,96.12,0.14,0.15,281000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":752,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-05-04",93.8,96.5,92.099998,95.98,1.87,348400,{"date":1178,"open":1179,"high":1180,"low":603,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-01",95,96.46,94.22,-2.71,-2.8,729800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-30",92.57,97.4,91.46,96.93,2.19,2.31,324500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-29",92.5,95.019997,91.8,94.74,4.03,4.44,363900,{"date":1204,"open":977,"high":1205,"low":1206,"close":958,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":958},"2026-04-28",91.7,89.69,2.91,3.31,288100,{"date":1211,"open":1212,"high":942,"low":1213,"close":1214,"change":505,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-27",88.99,87.39,87.8,-0.34,351300,{"date":1218,"open":1219,"high":585,"low":1220,"close":1221,"change":1222,"percent_change":504,"volume":1223,"transactions":9,"vwap":1221},"2026-04-24",87.9,85.94,88.099998,-0.28,279500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-23",87.94,89,86.92,88.38,1.22,1.4,317500,{"date":1234,"open":1235,"high":769,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-22",86.34,86.24,87.16,2.18,2.57,302000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":980,"percent_change":537,"volume":1247,"transactions":9,"vwap":1246},"2026-04-21",83.4,85.31,82.34,84.98,469900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":558,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-20",83.23,84.57,81.98,82.74,0.1,369100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-17",80.81,83.050003,77.62,82.66,-4.95,-5.65,638500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-16",85.28,88.37,85.17,87.61,2.61,3.07,291000,{"date":1275,"open":1276,"high":941,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-15",84.73,83.53,85,-0.54,-0.63,230600,{"date":1283,"open":951,"high":1035,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-14",83.88,85.54,-3.74,-4.19,408500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-13",90.59,91.15,87.86,89.28,0.46,0.52,453000,{"date":1299,"open":1300,"high":1301,"low":1017,"close":1302,"change":1303,"percent_change":388,"volume":1304,"transactions":9,"vwap":1302},"2026-04-10",89.54,90.4,88.82,-1.29,403400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-09",92.81,95.29,89.47,90.11,-2,-2.17,425500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-08",88.19,92.71,86.13,92.11,-6.97,-7.03,706300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-07",98.27,101.25,98.099998,99.080002,1.35,1.38,338000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":356,"percent_change":877,"volume":1338,"transactions":9,"vwap":1337},"2026-04-06",95.92,97.74,95.050003,97.73,224300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-02",100.47,102.019997,95.46,96.34,0.94,0.99,519300,{"date":1349,"open":554,"high":227,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-01",93.48,95.4,-7.61,-7.39,714700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-31",105.94,108.5,99.13,103.010002,-2.76,-2.61,813000,{"date":1365,"open":416,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":919,"volume":1370,"transactions":9,"vwap":1368},"2026-03-30",110.78,104.99,105.77,-2.05,610200,{"date":1372,"open":1373,"high":418,"low":426,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-27",104.8,107.82,3.56,3.41,943300,{"date":1379,"open":1380,"high":448,"low":1381,"close":1382,"change":963,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-26",101.69,101.11,104.26,2.97,453600,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1326,"change":1389,"percent_change":284,"volume":1390,"transactions":9,"vwap":1326},"2026-03-25",99.97,102.42,-0.61,279800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":225,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":225},"2026-03-24",98.66,103.98,98.45,3.54,3.6,446500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":641,"volume":1406,"transactions":9,"vwap":1404},"2026-03-23",92.92,99.099998,92.17,98.32,1.91,485300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-20",97.43,99.53,96.2,96.41,-0.17,-0.18,454500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-19",94.63,97.53,93.78,96.58,3.08,3.29,637200,{"date":1426,"open":1181,"high":1427,"low":959,"close":1428,"change":504,"percent_change":1215,"volume":1429,"transactions":9,"vwap":1428},"2026-03-18",95.07,93.5,363500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":251,"percent_change":980,"volume":1436,"transactions":9,"vwap":1435},"2026-03-17",92.97,95.42,92.010002,93.82,376500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":21,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-16",91.49,92.4,89.86,91.76,0.71,379000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":682,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":682},"2026-03-13",90.35,91.84,89.38,0.55,0.61,416700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-12",89.65,92.79,89.24,90.56,1.56,1.75,868000,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1227,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1227},"2026-03-11",84.64,89.14,4.25,5.01,614200,{"date":1470,"open":1235,"high":1213,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-10",84.07,84.75,-2.34,-2.69,1392200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1280,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-09",88.76,89.61,85.85,87.089996,-0.72,1619900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-06",89.95,90.12,86.58,87.72,0.19,0.22,905300,{"date":1494,"open":1495,"high":1457,"low":1496,"close":1497,"change":88,"percent_change":1128,"volume":1498,"transactions":9,"vwap":1497},"2026-03-05",87.37,86.31,87.53,1010800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-04",86.45,87.38,83.96,86.51,-1.24,-1.41,886600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-03",90.79,91.57,86.3,87.75,-1.59,-1.78,1487000,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1200,"volume":1523,"transactions":9,"vwap":1521},"2026-03-02",91.98,86.93,89.34,3.46,1481100,{"date":1525,"open":1526,"high":1488,"low":1527,"close":1528,"change":366,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-27",85.26,82.94,85.88,3.1,407800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":493,"volume":1538,"transactions":9,"vwap":1536},"2026-02-26",81.48,85.11,80.55,83.3,0.67,518100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":619,"volume":1546,"transactions":9,"vwap":1544},"2026-02-25",84.15,84.24,80.71,82.63,-0.85,338600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":759,"change":1037,"percent_change":1552,"volume":1553,"transactions":9,"vwap":759},"2026-02-24",83.67,83.82,81.39,-0.42,389400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":895,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-23",83.5,86.019997,82.84,83.83,1.04,357700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-20",83.13,84.059998,81.78,82.97,-0.89,-1.06,309300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":835,"volume":1578,"transactions":9,"vwap":1576},"2026-02-19",84.29,85.9,83.12,83.86,1.26,453400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1304,"transactions":9,"vwap":1584},"2026-02-18",81.91,82.82,81.059998,82.6,3.06,3.85,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":229,"percent_change":920,"volume":1593,"transactions":9,"vwap":1592},"2026-02-17",82.019997,82.99,77.92,79.54,393700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-13",80.16,82,79.73,81.43,1.37,1.71,483800,{"date":1604,"open":1564,"high":1143,"low":1605,"close":1606,"change":1151,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-12",79.67,80.059998,-3.91,650200,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-11",81.23,83.73,83.32,4.16,5.26,416200,{"date":1618,"open":918,"high":918,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-10",78.23,79.16,-0.39,-0.49,244600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1329,"percent_change":945,"volume":1630,"transactions":9,"vwap":1629},"2026-02-09",77.99,79.61,77.46,79.55,302400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":963,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-02-06",76.22,78.73,75.85,78.2,4,588900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-05",75.5,76.059998,73.040001,75.19,-1.92,-2.49,467600,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-04",74.2,77.45,77.11,3.17,4.29,572500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-03",69.72,74.11,69.4,73.94,4.66,6.73,948200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1607,"volume":1672,"transactions":9,"vwap":1670},"2026-02-02",69.53,70.62,68.57,69.28,-2.82,539400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1330,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-30",70.12,72.25,68.88,72.099998,1.95,725700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-29",72.4,74.019997,70.64,70.72,1.36,1.96,571600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1560,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-28",69.080002,69.68,68.13,69.36,1.52,370500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":834,"percent_change":1601,"volume":1704,"transactions":9,"vwap":1703},"2026-01-27",67.52,68.76,67.19,68.32,184100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-26",68.73,68.93,66.46,67.17,0.12,0.18,214300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-23",68,68.92,66.85,67.050003,0.5,0.75,289000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1345,"volume":1730,"transactions":9,"vwap":1728},"2026-01-22",65.5,66.6,65.07,66.55,0.62,334600,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-21",64.51,66.72,65.93,3.05,4.85,323100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-20",63.97,64.78,62.69,62.88,-0.27,-0.43,286300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1490,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-16",62.89,63.43,62.71,63.15,0.3,193900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":229,"volume":1763,"transactions":9,"vwap":1761},"2026-01-15",63.049999,64.15,62.12,62.96,-1.21,556900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-14",62.049999,65.72,61.99,64.17,2.72,4.43,788100,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":722,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-13",60.6,62.43,61.45,3.02,486200,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1568,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-12",60.96,59.14,59.65,-1.47,204200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1254,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-09",60.83,61.18,60.18,60.54,0.17,262300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-08",57.29,61.060001,56.99,60.44,3.71,6.54,410500,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1473,"volume":1810,"transactions":9,"vwap":1808},"2026-01-07",58.71,56.65,56.73,-1.36,296600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1151,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2026-01-06",61.47,61.58,57.77,58.09,-5.31,641700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1653,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2026-01-05",62.36,62.42,58.5,61.35,5.45,713100,{"date":1828,"open":1829,"high":1823,"low":1830,"close":1831,"change":1832,"percent_change":817,"volume":1833,"transactions":9,"vwap":1831},"2026-01-02",55.92,55.33,58.18,2.33,231000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-31",56.49,56.54,55.53,55.85,-0.68,-1.2,167200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-30",56.09,56.82,55.91,56.53,0.82,1.47,235700,{"date":1853,"open":1830,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-29",55.96,54.88,55.71,1.03,1.88,193500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":825,"percent_change":860,"volume":1866,"transactions":9,"vwap":1865},"2025-12-26",54.9,55.22,54.14,54.68,200900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1482,"volume":1874,"transactions":9,"vwap":1872},"2025-12-24",55.24,55.55,54.96,55.049999,-0.4,130400,{"date":1876,"open":1877,"high":1870,"low":1878,"close":1879,"change":241,"percent_change":1849,"volume":1880,"transactions":9,"vwap":1879},"2025-12-23",55,54.78,55.45,122200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1877,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1877},"2025-12-22",54.84,55.61,54.74,1.17,2.17,190200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-19",54.13,54.85,53.65,53.83,0,126600,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1894,"change":210,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1894},"2025-12-18",55.32,53.55,-3.13,169800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":741,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-17",54.07,55.74,53.81,55.57,4.53,423300,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-16",55.83,53.080002,53.16,-3.46,-6.11,361400,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":861,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-15",57.7,55.75,56.62,-1.5,220400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-12",58.86,59.24,57.2,57.48,-1.16,-1.98,158900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-11",58.52,59.35,58.33,58.64,-0.55,-0.93,166700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":878,"volume":1951,"transactions":9,"vwap":1949},"2025-12-10",58.31,59.39,57.88,59.19,1.08,149600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":493,"percent_change":1112,"volume":1958,"transactions":9,"vwap":1957},"2025-12-09",57.54,58.94,57.5,58.11,149900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-08",58,58.58,56.95,57.3,-1.32,-2.25,173300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-05",58.96,60.5,58.6,58.62,-0.53,-0.9,219400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1720,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-12-04",58.61,59.28,58.27,59.15,0.85,141300,{"date":1986,"open":1987,"high":1988,"low":1930,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-03",57.23,58.8,58.65,2.14,3.79,210800,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":762,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-12-02",57.96,55.94,56.51,-2.67,201900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":834,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-01",57.11,58.63,57,58.060001,2.02,232600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":452,"percent_change":1271,"volume":2014,"transactions":9,"vwap":2013},"2025-11-28",55.58,57.39,55.44,56.91,121100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":37,"percent_change":1064,"volume":2021,"transactions":9,"vwap":2020},"2025-11-26",54.75,56.28,54.61,55.46,191700,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":860,"percent_change":1762,"volume":2028,"transactions":9,"vwap":2027},"2025-11-25",54.33,55.11,53.8,54.73,676900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":505,"percent_change":1279,"volume":2035,"transactions":9,"vwap":2034},"2025-11-24",55.42,55.76,53.72,55.4,1134400,{"date":2037,"open":2038,"high":2039,"low":1905,"close":2040,"change":136,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-11-21",55.26,56.21,55.7,1.2,239900,{"date":2044,"open":2013,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-20",58.42,54.98,55.040001,-1.3,-2.31,326200,{"date":2052,"open":2053,"high":2054,"low":2046,"close":2055,"change":2056,"percent_change":1646,"volume":2057,"transactions":9,"vwap":2055},"2025-11-19",55.67,56.68,56.34,-1.44,205700,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":355,"volume":2065,"transactions":9,"vwap":2063},"2025-11-18",56.52,58.13,56.080002,57.78,0.88,338500,{"date":2067,"open":2068,"high":2068,"low":1836,"close":2069,"change":1312,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-17",59.060001,56.9,-3.67,240400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1208,"volume":2079,"transactions":9,"vwap":2077},"2025-11-14",57.86,59.36,56.37,59.07,1.89,257100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":141,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-13",57.15,58.2,56.8,57.18,0.56,306200,{"date":2089,"open":2090,"high":2091,"low":2084,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-12",57.81,58.26,56.86,-1.68,-2.87,180700,{"date":2097,"open":2098,"high":2075,"low":1956,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-11",57.67,58.54,1.46,2.56,289500,{"date":2104,"open":2018,"high":2105,"low":2106,"close":2107,"change":1560,"percent_change":878,"volume":1273,"transactions":9,"vwap":2107},"2025-11-10",57.34,54.95,57.080002,{"date":2109,"open":2110,"high":36,"low":2111,"close":2112,"change":355,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-07",54.91,54.63,56.040001,2.84,223700,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-06",53.77,55.54,54.49,0.97,1.81,316000,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":2128,"percent_change":1119,"volume":2129,"transactions":9,"vwap":2127},"2025-11-05",53.26,54.65,53.52,0.21,230200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-04",53.02,53.51,52.25,53.31,-1.07,-1.97,327100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-03",54.44,54.71,53.18,54.38,0.04,0.07,249600,{"date":2149,"open":2150,"high":1877,"low":2151,"close":2152,"change":1537,"percent_change":1063,"volume":2153,"transactions":9,"vwap":2152},"2025-10-31",53.87,53.39,54.34,346400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-30",54.27,55.029999,53.5,53.67,-0.73,-1.34,188100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":131,"percent_change":452,"volume":2169,"transactions":9,"vwap":2168},"2025-10-29",53.53,54.8,53.44,54.4,193700,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-28",54.23,54.55,53.48,53.62,-1.1,-2.01,199700,{"date":2180,"open":2027,"high":2181,"low":2182,"close":2183,"change":151,"percent_change":335,"volume":2184,"transactions":9,"vwap":2183},"2025-10-27",55.099998,54.21,54.72,192100,{"date":2186,"open":2187,"high":2188,"low":2024,"close":2189,"change":2190,"percent_change":586,"volume":929,"transactions":9,"vwap":2189},"2025-10-24",55.9,56,54.37,-1.13,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1687,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-23",55.87,56.26,54.93,55.5,2.51,565100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":1864,"change":356,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1864},"2025-10-22",53.36,54.57,52.61,2.64,630400,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":505,"percent_change":2212,"volume":1006,"transactions":9,"vwap":2211},"2025-10-21",53.32,53.56,52.27,52.75,-0.57,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":1990,"volume":2219,"transactions":9,"vwap":2217},"2025-10-20",52.029999,53.25,53.049999,1.11,221600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":158,"percent_change":452,"volume":2226,"transactions":9,"vwap":2225},"2025-10-17",51.53,52.16,51.19,51.94,232800,{"date":2228,"open":2229,"high":2230,"low":25,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-16",52.64,52.85,51.2,-1.26,-2.4,267600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2145,"volume":2242,"transactions":9,"vwap":2240},"2025-10-15",53.12,53.7,51.66,52.46,0.02,222100,{"date":2244,"open":2245,"high":2217,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":853,"transactions":9,"vwap":2247},"2025-10-14",51.17,50.91,52.44,-0.12,-0.23,{"date":2251,"open":2252,"high":2203,"low":2253,"close":2254,"change":356,"percent_change":1770,"volume":2255,"transactions":9,"vwap":2254},"2025-10-13",52,51.58,52.56,264300,{"date":2257,"open":2209,"high":2258,"low":2259,"close":2245,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2245},"2025-10-10",53.99,51.099998,-3.08,-5.68,410900,{"date":2264,"open":1845,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":1361,"volume":2269,"transactions":9,"vwap":2267},"2025-10-09",57.040001,54.19,54.25,-1.54,311200,{"date":2271,"open":2272,"high":2272,"low":2046,"close":2273,"change":483,"percent_change":2190,"volume":2274,"transactions":9,"vwap":2273},"2025-10-08",56.5,55.79,284300,{"date":2276,"open":2277,"high":2278,"low":2119,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-07",56.14,56.55,56.43,0.09,0.16,355100,{"date":2284,"open":2076,"high":2069,"low":2285,"close":2055,"change":2286,"percent_change":2120,"volume":2287,"transactions":9,"vwap":2055},"2025-10-06",55.86,0.54,217900,{"date":2289,"open":1856,"high":2290,"low":2291,"close":2292,"change":21,"percent_change":1128,"volume":2293,"transactions":9,"vwap":2292},"2025-10-03",56.38,55.6,55.8,261100,{"date":2295,"open":2188,"high":2296,"low":2181,"close":2297,"change":870,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-10-02",57.07,55.15,-2.08,347900,{"date":2301,"open":2302,"high":2303,"low":2040,"close":2304,"change":997,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-10-01",56.029999,56.72,56.32,-0.09,352300,{"date":2308,"open":1963,"high":1963,"low":1879,"close":2076,"change":843,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2076},"2025-09-30",-2.14,1035900,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":989,"volume":2317,"transactions":9,"vwap":2315},"2025-09-29",59.11,56.98,57.6,-2.21,463400,{"date":2319,"open":1928,"high":1782,"low":1928,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-26",59.81,1.14,1.94,400400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-25",57.68,58.84,57.37,58.67,0.95,1.65,269500,{"date":2334,"open":1799,"high":2335,"low":1799,"close":2336,"change":451,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-24",58.75,57.72,2.63,352800,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-23",54.81,57.45,56.24,1.42,2.59,665100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1414,"volume":2354,"transactions":9,"vwap":2352},"2025-09-22",54.45,55.29,54.09,54.82,-0.1,183400,{"date":2356,"open":2357,"high":2357,"low":2173,"close":2358,"change":2056,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-09-19",56.25,54.92,-2.56,194600,{"date":2362,"open":2069,"high":2363,"low":2291,"close":2364,"change":2365,"percent_change":1482,"volume":2366,"transactions":9,"vwap":2364},"2025-09-18",57.099998,56.36,-0.41,296800,{"date":2368,"open":2369,"high":2370,"low":1829,"close":2371,"change":2128,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-09-17",56.41,57.58,56.77,0.37,270400,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":516,"volume":2380,"transactions":9,"vwap":2378},"2025-09-16",55.18,56.88,56.56,1.83,449800,{"date":2382,"open":1830,"high":2383,"low":2384,"close":2027,"change":504,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2027},"2025-09-15",55.56,54.52,-0.58,185500,{"date":2388,"open":2389,"high":1808,"low":1872,"close":1872,"change":1840,"percent_change":345,"volume":2390,"transactions":9,"vwap":1872},"2025-09-12",56.15,136300,{"date":2392,"open":2393,"high":2394,"low":2173,"close":2395,"change":2305,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-09-11",55.02,56.02,55.73,-0.16,230700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2401,"change":1175,"percent_change":1019,"volume":2403,"transactions":9,"vwap":2401},"2025-09-10",54.16,55.82,53.92,441700,{"date":2405,"open":2406,"high":2034,"low":2407,"close":2408,"change":2409,"percent_change":1346,"volume":2410,"transactions":9,"vwap":2408},"2025-09-09",53.93,53.84,53.95,0.53,493900,{"date":2412,"open":2413,"high":2168,"low":2414,"close":2415,"change":2416,"percent_change":825,"volume":2417,"transactions":9,"vwap":2415},"2025-09-08",53.98,52.47,53.42,-0.2,547700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2175,"change":1312,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2175},"2025-09-05",54.87,55.25,53.099998,-3.89,436600,{"date":2426,"open":2427,"high":36,"low":2428,"close":2273,"change":136,"percent_change":2041,"volume":2429,"transactions":9,"vwap":2273},"2025-09-04",55.060001,54.69,242000,{"date":2431,"open":2278,"high":2336,"low":2017,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-03",55.13,-2.51,-4.35,396500,{"date":2437,"open":2438,"high":1948,"low":2439,"close":2440,"change":1712,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-02",57.16,56.4,57.64,0.31,438300,{"date":2444,"open":2445,"high":2090,"low":2446,"close":2447,"change":1450,"percent_change":2120,"volume":2448,"transactions":9,"vwap":2447},"2025-08-29",56.94,56.85,57.46,384400,{"date":2450,"open":2451,"high":2002,"low":2452,"close":2013,"change":1849,"percent_change":2100,"volume":2453,"transactions":9,"vwap":2013},"2025-08-28",56.19,55.43,538100,{"date":2455,"open":2017,"high":2272,"low":1865,"close":1845,"change":1111,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1845},"2025-08-27",2.32,323200,{"date":2459,"open":2126,"high":2460,"low":2461,"close":2352,"change":2249,"percent_change":1552,"volume":2462,"transactions":9,"vwap":2352},"2025-08-26",54.97,53.86,188500,{"date":2464,"open":2111,"high":2465,"low":2466,"close":1872,"change":2467,"percent_change":51,"volume":2468,"transactions":9,"vwap":1872},"2025-08-25",55.17,54.31,0.27,221900,{"date":2470,"open":2471,"high":2047,"low":2471,"close":1878,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1878},"2025-08-22",52.91,2.13,4.05,358200,{"date":2476,"open":2477,"high":2471,"low":2478,"close":2479,"change":335,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-08-21",51.81,51.51,52.65,1.23,162700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":430,"percent_change":722,"volume":2488,"transactions":9,"vwap":2487},"2025-08-20",51.36,52.38,51.28,52.0099983,363300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":200,"volume":2496,"transactions":9,"vwap":2494},"2025-08-19",50.76,51.7,50.56,51.09,-0.04,456000,{"date":2498,"open":2231,"high":2222,"low":25,"close":2499,"change":2385,"percent_change":851,"volume":2500,"transactions":9,"vwap":2499},"2025-08-18",51.13,257800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2495,"volume":2508,"transactions":9,"vwap":2506},"2025-08-15",51.76,52.88,51.46,51.71,-0.02,314900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1745,"volume":2516,"transactions":9,"vwap":2514},"2025-08-14",51.75,51.89,50.68,51.73,-0.14,222600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2520,"change":1886,"percent_change":1192,"volume":2522,"transactions":9,"vwap":2520},"2025-08-13",50.83,51.87,50.43,289300,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":772,"percent_change":2064,"volume":2529,"transactions":9,"vwap":2528},"2025-08-12",50.41,51.56,50.16,50.7,256200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":762,"volume":2537,"transactions":9,"vwap":2535},"2025-08-11",51.23,51.68,50.060001,50.26,-0.79,266300,{"date":2539,"open":2246,"high":2540,"low":2541,"close":2542,"change":22,"percent_change":1063,"volume":2543,"transactions":9,"vwap":2542},"2025-08-08",51.93,50.4,51.049999,383200,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2365,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-07",51.43,52.55,50.3,50.42,-0.81,527300,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2519,"change":1942,"percent_change":325,"volume":2557,"transactions":9,"vwap":2519},"2025-08-06",52.4,53.060001,50.52,444800,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2503,"change":1711,"percent_change":548,"volume":2563,"transactions":9,"vwap":2503},"2025-08-05",51.62,51.91,50.38,273100,{"date":2565,"open":2566,"high":2414,"low":2245,"close":2567,"change":2568,"percent_change":1280,"volume":1202,"transactions":9,"vwap":2567},"2025-08-04",51.63,51.64,-0.33,{"date":2570,"open":2133,"high":2571,"low":2572,"close":2573,"change":1027,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-01",53.61,51.35,51.97,-3.69,526000,{"date":2577,"open":2578,"high":2297,"low":2579,"close":2580,"change":1941,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-31",53.57,53.4,53.96,-1.01,439500,{"date":2584,"open":1884,"high":1884,"low":2585,"close":2586,"change":2587,"percent_change":1183,"volume":2588,"transactions":9,"vwap":2586},"2025-07-30",53.85,54.51,-1.57,349200,{"date":2590,"open":2591,"high":2389,"low":2110,"close":2062,"change":101,"percent_change":2379,"volume":2592,"transactions":9,"vwap":2062},"2025-07-29",55.28,471000,{"date":2594,"open":2384,"high":2595,"low":2596,"close":2597,"change":116,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-07-28",55.27,54.47,55.07,2.09,488400,{"date":2601,"open":2602,"high":2173,"low":2603,"close":2604,"change":1215,"percent_change":1280,"volume":2605,"transactions":9,"vwap":2604},"2025-07-25",54.42,53.34,53.94,287100,{"date":2607,"open":2208,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":293,"volume":2612,"transactions":9,"vwap":2610},"2025-07-24",54.39,52.79,54.28,0.7,496200,{"date":2614,"open":2210,"high":2615,"low":2616,"close":2615,"change":2331,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-23",53.58,52.099998,3.18,486400,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2540,"change":2624,"percent_change":651,"volume":2625,"transactions":9,"vwap":2540},"2025-07-22",51.37,52.49,51.25,0.43,544200,{"date":2627,"open":2203,"high":2628,"low":2629,"close":2630,"change":2136,"percent_change":586,"volume":2631,"transactions":9,"vwap":2630},"2025-07-21",52.76,51.27,51.5,531200,{"date":2633,"open":2634,"high":2428,"low":2635,"close":2636,"change":2637,"percent_change":2587,"volume":2638,"transactions":9,"vwap":2636},"2025-07-18",54.17,52.15,52.57,-0.84,525000,{"date":2640,"open":2641,"high":2209,"low":2252,"close":2642,"change":1729,"percent_change":1886,"volume":2643,"transactions":9,"vwap":2642},"2025-07-17",52.5,53.41,300500,{"date":2645,"open":2238,"high":2646,"low":2647,"close":2609,"change":1975,"percent_change":2093,"volume":2648,"transactions":9,"vwap":2609},"2025-07-16",54.18,52.42,342900,{"date":2650,"open":2651,"high":2010,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-15",55.16,53.6,53.69,-1.67,-3.02,620400,{"date":2658,"open":2659,"high":2659,"low":2660,"close":2661,"change":1762,"percent_change":2309,"volume":2662,"transactions":9,"vwap":2661},"2025-07-14",56.33,54.76,55.36,818100,{"date":2664,"open":2285,"high":2665,"low":1838,"close":2666,"change":51,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-11",56.96,56.57,0.87,379100,{"date":2670,"open":1862,"high":2389,"low":2172,"close":2062,"change":895,"percent_change":1459,"volume":2671,"transactions":9,"vwap":2062},"2025-07-10",421600,{"date":2673,"open":2674,"high":2675,"low":2676,"close":1863,"change":2677,"percent_change":1932,"volume":2678,"transactions":9,"vwap":1863},"2025-07-09",55.64,55.97,54.94,-0.65,661800,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2193,"change":2683,"percent_change":1825,"volume":2684,"transactions":9,"vwap":2193},"2025-07-08",52.9,56.22,2.89,815100,{"date":2686,"open":2687,"high":2408,"low":2561,"close":2688,"change":345,"percent_change":1966,"volume":2689,"transactions":9,"vwap":2688},"2025-07-07",53.46,52.98,344900,{"date":2691,"open":2692,"high":2693,"low":1900,"close":2694,"change":2695,"percent_change":2286,"volume":2696,"transactions":9,"vwap":2694},"2025-07-03",53.89,54.41,54.2,0.29,281600,{"date":2698,"open":2699,"high":2700,"low":2225,"close":2701,"change":2702,"percent_change":1422,"volume":2703,"transactions":9,"vwap":2701},"2025-07-02",52.99,54.12,53.91,1.61,384500,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2121,"volume":2711,"transactions":9,"vwap":2709},"2025-07-01",51.52,52.66,50.61,52.3,0.93,314600,{"date":2713,"open":2714,"high":2215,"low":2715,"close":2621,"change":1280,"percent_change":1762,"volume":2716,"transactions":9,"vwap":2621},"2025-06-30",51.54,51.12,262800,{"date":2718,"open":2719,"high":2719,"low":2720,"close":2252,"change":2212,"percent_change":71,"volume":2721,"transactions":9,"vwap":2252},"2025-06-27",52.59,51.41,562300,{"date":2723,"open":2572,"high":2609,"low":2494,"close":2636,"change":451,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2636},"2025-06-26",2.9,565200,{"date":2727,"open":2478,"high":2728,"low":2729,"close":2494,"change":1622,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2494},"2025-06-25",51.83,50.8,-0.95,293900,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2253,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2253},"2025-06-24",51.24,52.69,51.21,-1.76,-3.3,1190200,{"date":2741,"open":2090,"high":2090,"low":2504,"close":2603,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2603},"2025-06-23",-2.74,-4.89,1147300,{"date":2746,"open":2010,"high":2747,"low":2748,"close":2062,"change":1346,"percent_change":722,"volume":2749,"transactions":9,"vwap":2062},"2025-06-20",56.48,55.19,558800,{"date":2751,"open":2752,"high":2753,"low":2352,"close":2754,"change":2755,"percent_change":1785,"volume":2756,"transactions":9,"vwap":2754},"2025-06-18",56.45,56.79,55.09,-0.82,788600,{"date":2758,"open":2193,"high":2759,"low":2597,"close":1847,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":1847},"2025-06-17",56.63,1.1,2.01,723800,{"date":2764,"open":1871,"high":2765,"low":2766,"close":2341,"change":825,"percent_change":860,"volume":2767,"transactions":9,"vwap":2341},"2025-06-16",55.95,54,1114000,{"date":2769,"open":2770,"high":2771,"low":2117,"close":2376,"change":1858,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2376},"2025-06-13",55.48,55.69,3.53,1134100,{"date":2775,"open":2622,"high":2776,"low":2514,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-06-12",53.33,53.3,0.36,0.68,505400,{"date":2782,"open":2635,"high":2422,"low":2499,"close":2783,"change":451,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-06-11",52.94,2.88,450900,{"date":2787,"open":2788,"high":2616,"low":2788,"close":2505,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2505},"2025-06-10",50.6,1.78,3.58,519800,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":121,"percent_change":773,"volume":2798,"transactions":9,"vwap":2797},"2025-06-09",49.84,50.71,49.11,49.68,382500,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-06-06",48.64,49.81,48.42,49.43,1.68,3.52,364600,{"date":2809,"open":2810,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":1745,"volume":2814,"transactions":9,"vwap":2812},"2025-06-05",48.45,47.5,47.75,-0.13,357000,{"date":2816,"open":2817,"high":25,"low":2818,"close":2819,"change":1933,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-06-04",49.78,47.74,47.88,-3.97,497100,{"date":2823,"open":2824,"high":2562,"low":2825,"close":2826,"change":294,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-06-03",48.56,47.84,49.86,2.49,362700,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1111,"percent_change":904,"volume":2835,"transactions":9,"vwap":2834},"2025-06-02",49.17,49.32,47.59,48.65,514400,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-05-30",47.63,47.92,46.67,47.38,-0.8,-1.66,416400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":336,"percent_change":2041,"volume":2588,"transactions":9,"vwap":2850},"2025-05-29",47.82,48.3,47.18,48.18,{"date":2852,"open":2853,"high":2854,"low":2841,"close":2855,"change":2856,"percent_change":2359,"volume":2857,"transactions":9,"vwap":2855},"2025-05-28",49.49,49.54,47.61,-1.25,351200,{"date":2859,"open":2860,"high":2861,"low":2862,"close":137,"change":2667,"percent_change":2121,"volume":2863,"transactions":9,"vwap":137},"2025-05-27",48.57,48.97,47.97,306500,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1712,"percent_change":146,"volume":2870,"transactions":9,"vwap":2869},"2025-05-23",47,48.26,46.83,47.99,353300,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1037,"percent_change":2160,"volume":2877,"transactions":9,"vwap":2876},"2025-05-22",47.71,48.22,46.6,47.81,303400,{"date":2879,"open":2880,"high":2854,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-05-21",49.39,48.12,48.16,-1.88,-3.76,416900,{"date":2887,"open":2246,"high":2888,"low":2889,"close":2890,"change":869,"percent_change":377,"volume":2891,"transactions":9,"vwap":2890},"2025-05-20",51.080002,49.9,50.040001,237100,{"date":2893,"open":2894,"high":2706,"low":2895,"close":2896,"change":2856,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-05-19",51.49,50.21,50.96,-2.39,248900,{"date":2900,"open":2547,"high":2901,"low":2623,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-05-16",52.7,52.21,-0.24,-0.46,184300,{"date":2907,"open":2908,"high":2547,"low":2909,"close":2910,"change":126,"percent_change":693,"volume":2911,"transactions":9,"vwap":2910},"2025-05-15",50.84,50.49,52.45,237300,{"date":2913,"open":2223,"high":2647,"low":2914,"close":2915,"change":2385,"percent_change":2176,"volume":2916,"transactions":9,"vwap":2915},"2025-05-14",51.67,52.049999,213100,{"date":2918,"open":2919,"high":2158,"low":2920,"close":2921,"change":1231,"percent_change":538,"volume":2731,"transactions":9,"vwap":2921},"2025-05-13",51.77,51.48,52.63,{"date":2923,"open":2924,"high":2925,"low":2556,"close":2532,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2532},"2025-05-12",52.28,52.77,2.48,5.09,377700,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2064,"percent_change":640,"volume":2935,"transactions":9,"vwap":2934},"2025-05-09",49,49.27,48,48.75,220600,{"date":2937,"open":2841,"high":2938,"low":2841,"close":2939,"change":2940,"percent_change":962,"volume":2941,"transactions":9,"vwap":2939},"2025-05-08",49.099998,47.87,1.24,364800,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":1167,"percent_change":141,"volume":2948,"transactions":9,"vwap":2947},"2025-05-07",47.040001,47.049999,45.91,46.63,267900,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2305,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-05-06",46.94,47.35,46.049999,46.48,-0.19,296300,{"date":2958,"open":2945,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-05-05",47.16,46.0099983,46.57,-1.73,-3.58,307300,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2848,"change":81,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2848},"2025-05-02",48.029999,48.79,46.42,2.85,405100,{"date":2973,"open":2974,"high":2975,"low":2974,"close":2976,"change":2977,"percent_change":2064,"volume":2978,"transactions":9,"vwap":2976},"2025-05-01",46.02,48.14,46.96,0.41,458800,{"date":2980,"open":2981,"high":2982,"low":175,"close":2983,"change":2984,"percent_change":1054,"volume":2985,"transactions":9,"vwap":2983},"2025-04-30",47.72,47.8,46.55,-2.57,542200,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":1215,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-04-29",48.6,49.61,48.29,49.12,-0.69,122300,{"date":2995,"open":2968,"high":2996,"low":2997,"close":2998,"change":703,"percent_change":2480,"volume":2999,"transactions":9,"vwap":2998},"2025-04-28",49.82,48.68,49.46,112300,{"date":3001,"open":3002,"high":3003,"low":3004,"close":137,"change":200,"percent_change":2396,"volume":3005,"transactions":9,"vwap":137},"2025-04-25",48.36,48.93,47.85,246500,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":1330,"percent_change":2724,"volume":1209,"transactions":9,"vwap":3011},"2025-04-24",48.35,49.37,47.68,48.94,{"date":3013,"open":3014,"high":3015,"low":2944,"close":3016,"change":2396,"percent_change":1215,"volume":3017,"transactions":9,"vwap":3016},"2025-04-23",48.81,49.59,47.56,459800,{"date":179,"open":3019,"high":3020,"low":3021,"close":2981,"change":3022,"percent_change":2113,"volume":3023,"transactions":9,"vwap":2981},46.4,48.44,46.25,1.32,304100]