[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIBL":3,"homepage-market-summary":30,"stock-historical-HIBL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HIBL","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 S&P 500 High Beta Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2501,0.29896,"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},119.515,118.21,120,118.01,114.56,4.955,4.33,24360.198644,138.11301,46.94,71950.948647268,79.6,1735,{"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},17.92,92752,33854537.161817,535.72,"2025-04-22",[182,185,195,206,217,228,239,250,260,270,281,291,302,312,322,333,343,353,363,374,384,394,403,413,422,433,444,455,465,476,487,498,509,520,531,540,549,560,570,579,590,601,611,621,631,640,650,660,670,681,691,702,712,722,733,744,755,766,775,786,795,803,812,821,830,838,846,853,861,869,878,887,895,903,911,920,929,938,946,954,962,971,980,988,997,1005,1012,1019,1028,1037,1043,1052,1057,1065,1073,1082,1089,1098,1107,1113,1122,1130,1139,1146,1155,1163,1171,1179,1187,1195,1202,1210,1219,1227,1235,1244,1252,1260,1269,1277,1285,1293,1301,1310,1319,1327,1336,1345,1353,1362,1371,1380,1389,1398,1407,1416,1424,1433,1442,1451,1459,1466,1473,1478,1487,1494,1501,1509,1518,1527,1535,1544,1552,1560,1567,1575,1584,1592,1600,1609,1618,1626,1635,1642,1651,1660,1669,1677,1685,1692,1700,1708,1715,1724,1732,1741,1749,1756,1765,1772,1780,1787,1794,1802,1811,1820,1827,1833,1841,1850,1858,1866,1875,1881,1888,1894,1901,1907,1915,1923,1929,1936,1945,1953,1962,1969,1976,1984,1992,2001,2009,2017,2025,2033,2042,2051,2059,2068,2076,2084,2093,2102,2111,2119,2127,2136,2143,2152,2159,2167,2175,2182,2189,2196,2204,2213,2219,2226,2234,2243,2247,2254,2261,2268,2276,2283,2291,2297,2306,2314,2319,2327,2333,2340,2345,2354,2361,2368,2374,2381,2389,2394,2403,2411,2418,2426,2434,2440,2447,2455,2461,2469,2476,2483,2492,2500,2508,2514,2521,2529,2538,2545,2553,2559,2565,2571,2578,2587,2595,2604,2610,2617,2625,2633,2640,2649,2656,2663,2671,2677,2684,2692,2700,2706,2712,2720,2725,2732,2739,2746,2753,2761,2767,2775,2783,2791,2800,2808,2814,2822,2830,2837,2845,2852,2860,2868,2874,2881,2889,2897,2904,2910,2916,2925,2933,2940,2949,2956,2964,2970,2979,2988,2996,3003,3012,3019,3027,3032,3039,3044,3051,3058,3066,3074,3082,3089,3097,3105,3113,3121,3129,3138,3144,3152,3160],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1030,119.016,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",109.492,115.42,108.99,4.3639,3.96,55938.923774,1172,111.7707,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",112.59,113.23,109.95,110.1961,-2.081,-1.85,30773.356964,801,110.6872,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",113.99,114.02,110.21,112.2771,3.1871,2.92,28314.556152,750,111.8758,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",112.05,112.11,105.68,109.09,-5.99,-5.21,40260.640343,1332,108.7831,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",114.23,116.465,112.74,115.08,3.395,3.04,45957.483262,1321,115.1458,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",107.96,112.4654,107.3401,111.685,-0.6369,-0.57,34945.521923,1010,110.5118,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",115.22,110.68,112.3219,-3.5381,-3.05,15849.624584,826,112.4711,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",111.45,116.32,115.86,3.61,3.22,40684.385139,1431,114.9566,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",108.95,112.76,108,112.25,9.23,8.96,41738.749498,1174,110.4217,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",101,103.43,99.45,103.02,2.9,36929.225041,861,101.1976,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",100.87,101.088,98.89,100.12,6.75,7.23,33588.761149,741,99.8605,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":122,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",95.978,96.84,89.95,93.37,0.27,34346.542868,767,94.6044,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",95.191,92.3,93.12,-2.11,-2.22,20741.270783,768,93.3224,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",93.632,97,93.28,95.23,-10.59,-10.01,79157.307952,1587,95.3219,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",104.395,106.89,105.82,6.49,6.53,55499.189533,889,105.5323,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",100.36,102.97,99.33,-6.85,-6.45,41981.084495,1192,100.5797,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",108.32,109.63,106.18,-3.29,-3.01,20074.94468,787,107.8118,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",109.15,111.96,108.83,109.47,2.6275,2.46,51741.892428,1018,110.3289,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",104.2,106.8425,104.195,3.7125,3.6,30271.251635,895,105.3242,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",98.69,103.13,96.36,4.03,4.07,42274.104769,991,100.5439,{"date":395,"open":396,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":320,"vwap":402},"2026-09-02",96.2,99.1,95.84,2.34,2.42,25719.191959,97.4748,{"date":404,"open":405,"high":295,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",98.31,94.69,96.76,-6.11,-5.94,103957.025471,2217,96.8035,{"date":414,"open":415,"high":416,"low":417,"close":416,"change":418,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",101.53,102.87,100.865,0.14,17005.716998,613,101.556,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",107.98,108.75,101.86,102.73,-8.15,-7.35,120020.087982,2216,103.3707,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",111.56,111.8399,108.1,110.88,2.21,2.03,28456.204073,955,109.6188,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",106.8501,109.04,106.67,108.67,1.58,1.48,18166.519411,560,107.9318,{"date":456,"open":457,"high":458,"low":459,"close":458,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",106.47,107.09,104.36,4.59,4.48,35702.18895,864,106.1255,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",103.622,103.68,99.615,102.5,-5.88,-5.43,47236.146788,1119,101.68,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",107.35,108.5,106.48,108.38,5.3,5.14,38745.282276,1072,107.7657,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",105.25,106.75,102.86,103.08,-5.61,-5.16,41860.685784,1027,104.2616,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",110.22,110.66,106.06,108.69,4.02,3.84,39042.043034,994,108.7756,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",108.8,109.71,103.61,104.67,-11.4395,-9.85,49445.002665,1243,105.6146,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",117.38,118.13,115.97,116.1095,0.3895,0.34,23670.000522,553,117.0695,{"date":532,"open":533,"high":534,"low":230,"close":535,"change":527,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",116,118,115.72,0.29,48336.939924,914,115.7265,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":440,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",113.11,117.55,115.38,1.79,39079.65153,998,115.9761,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",113.6,114,111.05,113.35,5.83,5.42,30785.242594,636,112.1623,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",105.87,108.24,107.52,1.65,1.56,18027.410152,621,107.1438,{"date":571,"open":572,"high":572,"low":573,"close":562,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",107.83,105.24,-2.3,-2.13,34079.045759,645,106.6538,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",107.12,109.2138,104.07,108.17,5.17,5.02,30539.988724,934,107.0959,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",103.48,108.3,101.745,103,-6.58,-6,46915.159873,1202,105.5036,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",112.16,115.13,109.58,-1.62,-1.46,47589.908784,1116,112.1439,{"date":612,"open":613,"high":614,"low":573,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",106.5,111.9,111.2,11.6,11.65,74343.184533,1801,108.3754,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",91.675,99.6,90.2901,7.08,7.65,40075.099638,850,96.3464,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":142,"percent_change":152,"volume":637,"transactions":638,"vwap":639},"2026-07-31",97.82,99.075,89.58,92.52,59943.50547,1334,93.4667,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",86.5,92.48,92.2,10.2,12.44,77962.738814,1099,89.3614,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",89.83,90.37,82,-9.72,-10.6,65691.719322,1746,85.7586,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",92,84.9125,91.72,-4.33,-4.51,84832.028779,1592,88.0867,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",99.12,100.74,90.33,96.05,-0.38,-0.39,59012.872009,1091,95.1474,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":358,"volume":688,"transactions":689,"vwap":690},"2026-07-24",99.02,99.27,94.33,96.43,-3.28,36083.539563,1054,96.8864,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",100.22,103.765,98.4,99.71,-4.05,-3.9,49024.973669,1105,100.5855,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",100.37,105.43,103.76,-1.14,-1.09,44413.938516,871,103.7092,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",101.36,104.9,101.3,9.98,10.51,72235.514125,1118,103.0002,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",99.308,99.9,94.82,94.92,-1.83,-1.89,32450.759413,967,97.4481,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",93.38,100.02,89.85,96.75,-4.21,-4.17,75928.142613,1535,94.9008,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",104.05,104.49,98.13,100.96,-8.16,-7.48,43177.329076,1164,100.6159,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",113.9,114.3099,102.32,109.12,-2.17,-1.95,46311.747313,1245,107.1961,{"date":767,"open":768,"high":551,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":361,"vwap":774},"2026-07-14",113.54,110.0061,111.29,4.45,4.17,54559.43012,111.2618,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-13",110.5,111.84,105,106.84,-8.743,-7.56,58582.179975,1351,108.7739,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",115.029999,117,112.5,115.583,-0.107,-0.09,36200,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",113.74,118.52,115.69,9.43,8.87,63300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",103.52,107.26,99.67,106.26,-1.36,-1.26,66400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-07",111.21,111.58,102.88,107.62,-10.66,-9.01,109900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",115.81,120.48,115.415,118.28,5.51,4.89,47600,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":428,"volume":837,"transactions":9,"vwap":835},"2026-07-02",125.22,127.39,108.052002,112.77,-10,81300,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",125.59,128.257,122.77,-8.78,-6.67,37900,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":461,"volume":852,"transactions":9,"vwap":850},"2026-06-30",126.24,132.78,131.55,5.64,61200,{"date":854,"open":855,"high":856,"low":552,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",121.165,126.13,125.91,7,5.89,48300,{"date":862,"open":863,"high":864,"low":534,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",121.575,123.565,118.91,-10.61,-8.19,65700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",131.71001,132.69,123.050003,129.52,7.59,6.22,62500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",121.36,126.019997,117.77,121.93,1.69,1.41,66500,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",116.07,125.12,120.24,-16.82,-12.27,125800,{"date":896,"open":897,"high":25,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",135.52,133.48199,137.059998,5.97,4.55,46200,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",129.53999,133.703,131.089996,9.27,7.61,47800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",126.99,131.745,121.545,121.82,-2.61,-2.1,66800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",131.78,133.38,123.97,124.43,-5.56,-4.28,47200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",129.45,132,128.965,129.99001,11.57,9.77,78500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":901,"volume":945,"transactions":9,"vwap":943},"2026-06-12",113.77,119.059998,111.735,118.42,5.15,68900,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":949},"2026-06-11",100.050003,113.27,99.39,15.99,16.44,83100,{"date":955,"open":956,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",105.029999,111.010002,97.28,-13.25,-11.99,69300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",116.39,120.71,96.14,110.53,-1.42,-1.27,116000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",112.34,114.705,109.19,111.95,6,5.66,57500,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-05",120.7,104,105.95,-22.35,-17.42,120800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-04",122.7,129.16,121.89,128.3,-0.59,-0.46,33800,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-03",130.38,123.95,128.89,-2.97,-2.25,31700,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",127.35,131.86,6.85,5.48,36100,{"date":1013,"open":19,"high":1014,"low":1015,"close":1016,"change":102,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-06-01",126.91,119.21,125.010002,0.81,30300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",122.67,124.385,120.059998,124,4.81,4.04,22800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-28",114.48,120.29,111.5,119.19,4.06,3.53,37300,{"date":1038,"open":1039,"high":1039,"low":1040,"close":604,"change":1041,"percent_change":38,"volume":1042,"transactions":9,"vwap":604},"2026-05-27",118.32,112.6,0.84,40200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",111,115.44,110.339,114.29,8.61,8.15,47100,{"date":1053,"open":805,"high":806,"low":1054,"close":221,"change":1055,"percent_change":23,"volume":1056,"transactions":9,"vwap":221},"2026-05-22",103.07,4.39,40600,{"date":1058,"open":1059,"high":1060,"low":726,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-21",95.165,101.74,101.29,4.76,4.93,33400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1068},"2026-05-20",91.12,96.53,88.83,8.03,9.07,58000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-19",88.54,90.91,85.55,88.5,-4.07,-4.4,54800,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":224,"volume":1088,"transactions":9,"vwap":1086},"2026-05-18",98.53,89.15,92.57,-5.09,68100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-15",98.29,99.81,96.45,97.66,-7.13,-6.8,65600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-14",102.4,105.57,102.36,104.79,2.15,2.09,48100,{"date":1108,"open":1109,"high":1109,"low":950,"close":1110,"change":1111,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-13",104.8,102.64,-0.16,57700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-12",104.17,104.24,96.6,102.8,-4.555,-4.24,108600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":450,"volume":1129,"transactions":9,"vwap":1127},"2026-05-11",106,107.85,105.59,107.355,1.665,54600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-08",102.18,105.79,101.491,105.69,5.85,5.86,54200,{"date":1140,"open":489,"high":489,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-07",98.24,99.84,-4.37,-4.19,58300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-06",101.83,104.55,99.749,104.21,6.4,6.54,64800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":944,"volume":1162,"transactions":9,"vwap":1160},"2026-05-05",95.53,98.3,95.044998,97.81,4.79,57900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-05-04",93.35,95.625,91.42,93.019997,0.01,60900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1105,"volume":1178,"transactions":9,"vwap":1176},"2026-05-01",91.57,93.79,91.39,93.010002,1.9,38900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":845,"transactions":9,"vwap":1184},"2026-04-30",87.23,91.451,86.54,91.11,5.11,5.94,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-29",86.92,84.25,86,0.45,0.53,39600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1077,"change":1200,"percent_change":223,"volume":1201,"transactions":9,"vwap":1077},"2026-04-28",87,88.42,83.33,-5.45,109200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":708,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-27",92.14,92.56,88.96,91,-1.18,52400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-24",90.44,92.5,89.065002,92.089996,3.98,4.52,77900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":761,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-23",89.73,90.529,84.69,88.11,-2.4,82000,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-22",91.099998,89.165,90.28,2.65,3.02,53800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-21",88.94,91.35,86.675,87.63,-0.74,-0.84,103800,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-20",85.52,88.45,88.37,1.7,1.96,74500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":461,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-17",85.68,88.88,85.35,86.67,5.45,82700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-16",80.78,82.41,79.81,82.19,2.19,2.74,84500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":235,"volume":1276,"transactions":9,"vwap":1274},"2026-04-15",78.37,80.07,77.45,80,2.36,64900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":460,"volume":1284,"transactions":9,"vwap":1282},"2026-04-14",76.099998,77.99,75.6,77.64,3.41,79400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1288},"2026-04-13",68.28,74.23,68,4.75,6.84,95500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":127,"volume":1300,"transactions":9,"vwap":1298},"2026-04-10",69.81,70.115,68.948,69.48,0.28,38300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-09",69.010002,69.69,67,69.2,-0.23,-0.33,62600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-08",70.66,72.285,68.2,69.43,7.13,11.44,128100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":142,"volume":1326,"transactions":9,"vwap":1324},"2026-04-07",60.86,62.39,59.25,62.3,0.2,92100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-06",61.34,62.5,60.58,62.099998,1.1,1.8,57100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-02",57.029999,62.73,56,61,-0.64,-1.04,129600,{"date":1346,"open":1347,"high":1348,"low":1341,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-01",61.2,63.35,61.64,1.88,3.15,196400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-31",55.0099983,60.040001,54.75,59.76,6.59,12.39,157800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-30",58,58.5,51.92,53.17,-3.18,-5.64,80300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-27",58.74,58.79,55.685,56.35,-3.74,-6.22,91500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-26",62.795,64.31,59.83,60.09,-5.41,-8.26,85200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-25",65.92,67.54,64.47,65.5,1.54,2.41,82900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-24",61.92,64.666,60.76,63.96,0.6,0.95,85600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-23",63.09,66.56,62.78,63.36,3.36,5.6,121800,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-20",63.86,57.84,60,-4.95,-7.62,157900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-19",61.5,66.17,60.5,64.95,0.83,1.29,69100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-18",65,66.858,64,64.12,-2.08,-3.14,52800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-17",66,67.185,65.46,66.2,2.48,3.89,60800,{"date":1452,"open":1453,"high":1435,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-16",63.45,63.21,63.72,2.76,4.53,53100,{"date":1460,"open":1461,"high":1462,"low":1428,"close":1463,"change":1464,"percent_change":677,"volume":1465,"transactions":9,"vwap":1463},"2026-03-13",62.62,64.15,60.96,-0.24,45100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1347,"change":224,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1347},"2026-03-12",64.099998,64.643,61.029999,-7.85,83700,{"date":1474,"open":1475,"high":1289,"low":1476,"close":1477,"change":1111,"percent_change":1464,"volume":877,"transactions":9,"vwap":1477},"2026-03-11",66.73,64.818,66.41,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-10",68.33,69.771,65.687,66.57,-1.39,-2.05,75200,{"date":1488,"open":1489,"high":1314,"low":1323,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-09",61.68,67.96,3.21,4.96,140500,{"date":1495,"open":1496,"high":1305,"low":1497,"close":1498,"change":408,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-03-06",66.48,63.762,64.75,-8.62,151000,{"date":1502,"open":1503,"high":1504,"low":1289,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-05",71.050003,73.889,70.86,-0.81,-1.13,76600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-04",70.28,72.5,69.65,71.67,3.65,5.37,51900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-03",66.11,69.4,62.07,68.019997,-4.67,-6.42,183400,{"date":1528,"open":1287,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-02",72.99,67.64,72.69,-0.71,-0.97,111700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-27",73.040001,73.72,71.42,73.4,-3.34,-4.35,83400,{"date":1545,"open":1546,"high":1547,"low":1537,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-26",76.6,77.089996,76.74,-0.15,-0.2,76800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1283,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-25",75.66,77.44,75.13,76.89,4.64,62200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1034,"percent_change":1136,"volume":1566,"transactions":9,"vwap":1565},"2026-02-24",70.17,74.107,69.655,73.48,68800,{"date":1568,"open":1569,"high":1570,"low":1289,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-23",73.83,74.2,69.42,-6.81,-8.93,146300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-20",72.97,77.36,72.87,76.23,1.89,2.54,96400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1587},"2026-02-19",74.07,74.34,72.3,-1.9,-2.49,61900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":235,"volume":1599,"transactions":9,"vwap":1597},"2026-02-18",74.67,77.8,74.314,76.24,2.25,53600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-17",72.010002,74.715,70.8,73.99,0.77,1.05,46600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-13",70.7,74.36,68.52,73.22,2.12,2.98,84400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1387,"volume":1625,"transactions":9,"vwap":1623},"2026-02-12",78.64,80.26,70,71.099998,-6.4,149800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-11",79.48,80.099998,75.019997,77.5,0.8,1.04,84000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1639,"change":1299,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-02-10",77.75,78.46,76.7,0.37,35800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-09",73.78,77.56,73,76.42,2.01,2.7,98200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-06",68.935,74.86,68.81,74.41,8.7,13.24,119500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-05",67.18,69.050003,63.764,65.71,-4.32,-6.17,198300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":317,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-02-04",72.24,73.17,65.94,70.029999,-2.92,139100,{"date":1678,"open":1679,"high":1680,"low":1655,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-03",75.69,76,72.14,-2.18,-2.93,108000,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1396,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-02-02",70.65,75.23,74.32,3.35,52900,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1624,"volume":1699,"transactions":9,"vwap":1697},"2026-01-30",74.26,76.022003,70.21,71.91,-4.92,89500,{"date":1701,"open":1702,"high":1703,"low":1602,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-29",77.37,78.065002,76.83,0.65,0.85,73000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":566,"percent_change":1105,"volume":1714,"transactions":9,"vwap":1713},"2026-01-28",75.92,77.42,75.5,76.18,44300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-27",74.48,74.969,73.74,74.62,1.11,1.51,30500,{"date":1725,"open":1540,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-26",74.64,73.397,73.51,-0.02,-0.03,30100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-23",74.52,74.6,72.71,73.53,-2.09,-2.76,56700,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1430,"volume":1748,"transactions":9,"vwap":1746},"2026-01-22",77.55,77.86,75.39,75.62,0.62,51800,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":944,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-21",71.52,76.19,75,7.37,123100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-20",70.64,73.416,69.035004,69.85,-5.4,-7.18,81500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1208,"percent_change":1771,"volume":1723,"transactions":9,"vwap":1770},"2026-01-16",76.98,77.19,75.22,75.25,-1.54,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":545,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-15",76.47,78.24,76.13,76.43,2.4,61400,{"date":1781,"open":1594,"high":1782,"low":1783,"close":1726,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1726},"2026-01-14",75.099998,72.51,-1.24,-1.63,103900,{"date":1788,"open":1789,"high":1790,"low":1770,"close":1791,"change":122,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-13",75.71,76.835,75.88,0.33,47000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1691,"transactions":9,"vwap":1799},"2026-01-12",73.87,75.87,73.565,75.63,-0.14,-0.18,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-09",74.548,76.222,72.96,75.77,2.91,3.99,56600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-08",73.099998,73.27,71.66,72.86,-0.92,-1.25,51600,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1644,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1644},"2026-01-07",76.61,73.49,-3.6,-4.65,87500,{"date":1828,"open":1672,"high":1743,"low":1672,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-06",77.38,4.86,6.7,107000,{"date":1834,"open":1835,"high":1538,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-05",70.82,70.599,72.52,3.31,4.78,108200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-02",67.81,69.46,67.105,69.21,3.54,5.39,90200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1541,"volume":1857,"transactions":9,"vwap":1855},"2025-12-31",67.79,67.815,65.55,65.67,-2.27,93600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1533,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-30",68.94,69.017998,67.76,67.94,-1.41,25600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-29",69.13,69.985,68.22,68.91,-1.59,-2.26,69000,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":677,"percent_change":1880,"volume":1707,"transactions":9,"vwap":1879},"2025-12-26",70.89,69.88,70.5,-0.55,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1877,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1877},"2025-12-24",69.84,71.015999,0.82,1.17,42400,{"date":1889,"open":1890,"high":1312,"low":1891,"close":1892,"change":1343,"percent_change":607,"volume":1893,"transactions":9,"vwap":1892},"2025-12-23",70.37,69.33,70.07,53900,{"date":1895,"open":1896,"high":1897,"low":1696,"close":1898,"change":1899,"percent_change":235,"volume":1900,"transactions":9,"vwap":1898},"2025-12-22",70.71,71.279,71.11,2.1,98600,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1303,"change":1413,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1303},"2025-12-19",66.46,69.326,5.12,93300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1216,"volume":1914,"transactions":9,"vwap":1912},"2025-12-18",66.59,67.85,65.27,65.65,2.51,111500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":408,"volume":1922,"transactions":9,"vwap":1920},"2025-12-17",67.8,68.615,63.049999,63.14,-4.11,107400,{"date":1924,"open":1662,"high":1925,"low":1926,"close":1927,"change":1111,"percent_change":1464,"volume":1928,"transactions":9,"vwap":1927},"2025-12-16",68.5,65.873,67.25,83000,{"date":1930,"open":1931,"high":1931,"low":1305,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-15",69.83,67.41,-0.68,-1,56800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-12",73.2,73.232,67.4,68.089996,-5.17,-7.06,138700,{"date":1946,"open":1947,"high":1948,"low":1761,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-11",70.95,73.35,73.26,0.94,1.3,148500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-10",68.47,73.13,68.291,72.32,2.85,4.1,112800,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":1968,"volume":1559,"transactions":9,"vwap":1966},"2025-12-09",68.12,70.721,69.47,0.63,0.92,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1193,"percent_change":132,"volume":1975,"transactions":9,"vwap":1974},"2025-12-08",69.22,69.73,67.92,68.84,57000,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-05",67.050003,69.261,68.31,1.49,2.23,73100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1706,"volume":1991,"transactions":9,"vwap":1989},"2025-12-04",66.16,67.38,65.408,66.82,0.56,58100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-03",62.88,66.34,62.592,66.26,3.56,5.68,72900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1249,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-12-02",62.2,63.66,61.36,62.7,2.79,83600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1341,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1341},"2025-12-01",59.62,62,59,-0.45,-0.73,86700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1906,"transactions":9,"vwap":2022},"2025-11-28",60.91,61.67,60.2,61.45,2.02,3.4,{"date":2026,"open":1364,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-26",60.65,57.66,59.43,2.67,4.7,92700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-25",54.07,57.13,52.542,56.76,2.39,4.4,89400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-24",52.2,55.026001,52.14,54.37,3.08,6.01,64100,{"date":2052,"open":2053,"high":2054,"low":26,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-21",49.61,52.32,51.29,2.59,5.32,156500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-20",57.15,57.68,48.42,48.7,-5.46,-10.08,189700,{"date":2069,"open":1367,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-19",55.5,52.62,54.16,0.97,1.82,102200,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":728,"volume":2083,"transactions":9,"vwap":2081},"2025-11-18",52.79,54.7,51.21,53.19,-0.99,166600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-17",56.95,58.585,52.858,54.18,-3.79,-6.54,113500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-14",55,60.049999,54.277,57.97,-0.41,-0.7,121900,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-13",62.58,63.019001,57.34,58.38,-5.3,-8.32,137700,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":89,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-11-12",63.74,65.21,63.5,63.68,1.63,64300,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-11",63.75,62.082001,62.66,-1.7,-2.64,43600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-10",64.52,65.2,62.12,64.36,3.03,4.94,98800,{"date":2137,"open":2138,"high":2005,"low":2139,"close":2140,"change":1404,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-11-07",59.13,56.416,61.33,0.99,160900,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-06",63.46,64.059998,59.61,60.73,-2.65,-4.18,135400,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":266,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-11-05",60.29,64.612,63.38,5.35,86300,{"date":2160,"open":2161,"high":2162,"low":1356,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-04",63.029999,63.44,60.16,-6.27,-9.44,86100,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-03",67.39,64.49,66.43,0.12,0.18,52200,{"date":2176,"open":1496,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1581,"volume":2181,"transactions":9,"vwap":2179},"2025-10-31",67.45,64.9,66.31,1.23,60500,{"date":2183,"open":1997,"high":2184,"low":2185,"close":2186,"change":1856,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-30",67.62,64.92,65.080002,-3.37,67600,{"date":2190,"open":2191,"high":2192,"low":1410,"close":2193,"change":2194,"percent_change":1105,"volume":2195,"transactions":9,"vwap":2193},"2025-10-29",67.42,69.15,67.35,1.38,86600,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-28",67.71,65.75,65.97,-1.64,-2.43,65000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-27",67.91,68.37,66.976,67.61,1.95,2.97,48200,{"date":2214,"open":1391,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1491,"volume":1740,"transactions":9,"vwap":2217},"2025-10-24",66.69,65.48,65.66,2.04,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2224,"percent_change":585,"volume":2225,"transactions":9,"vwap":2223},"2025-10-23",60.78,63.73,63.62,3.13,77200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1666,"volume":2233,"transactions":9,"vwap":2231},"2025-10-22",63.07,63.084999,58.209,60.49,-2.73,130400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-21",62.29,63.804,61.56,63.22,0.72,1.15,31900,{"date":2244,"open":2005,"high":2239,"low":2005,"close":1330,"change":1448,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1330},"2025-10-20",4.13,65100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":995,"volume":953,"transactions":9,"vwap":2252},"2025-10-17",59.24,60.631,58.47,60.02,-0.28,{"date":2255,"open":1411,"high":2256,"low":2138,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-16",63.25,60.3,-1.58,-2.55,105400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":400,"percent_change":390,"volume":2267,"transactions":9,"vwap":2266},"2025-10-15",61.57,63,59.395,61.88,72600,{"date":2269,"open":2270,"high":2271,"low":1340,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-14",56.45,61.46,59.46,-0.06,-0.1,119600,{"date":2277,"open":2278,"high":2096,"low":1364,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-13",58.43,59.52,5.06,9.29,114300,{"date":2284,"open":2146,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-10",64.299,54.435,54.46,-9.26,-14.53,209400,{"date":2292,"open":1435,"high":2293,"low":2294,"close":1455,"change":708,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1455},"2025-10-09",65.135,62.805,-1.68,34400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-08",62.32,64.86,61.95,64.81,3.23,5.25,62000,{"date":2307,"open":2114,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-07",65.52,60.484,61.58,-2.81,-4.36,78000,{"date":2315,"open":2316,"high":2317,"low":1437,"close":2318,"change":1177,"percent_change":235,"volume":1893,"transactions":9,"vwap":2318},"2025-10-06",65.3,65.62,64.39,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1933,"volume":2326,"transactions":9,"vwap":2324},"2025-10-03",63.77,64.559,62.109,62.49,-0.43,43100,{"date":2328,"open":2329,"high":2228,"low":2330,"close":2331,"change":451,"percent_change":1396,"volume":2332,"transactions":9,"vwap":2331},"2025-10-02",62.85,61.44,62.92,39400,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2330,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2330},"2025-10-01",58.54,61.66,2.44,4.14,50500,{"date":2341,"open":2013,"high":2342,"low":2343,"close":2013,"change":2344,"percent_change":308,"volume":2242,"transactions":9,"vwap":2013},"2025-09-30",59.18,56.62,0.16,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-29",59.95,60.25,58.62,58.84,0.39,0.67,25400,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":1778,"volume":2360,"transactions":9,"vwap":2358},"2025-09-26",57.51,58.53,58.45,1.37,33300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2363,"change":1485,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2363},"2025-09-25",57.080002,57.76,55.4,-3.47,72800,{"date":2369,"open":1341,"high":1341,"low":2370,"close":2138,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2138},"2025-09-24",58.73,-1.35,-2.23,44200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2082,"percent_change":2380,"volume":2267,"transactions":9,"vwap":2379},"2025-09-23",61.54,62.94,60.13,60.48,-1.61,{"date":2382,"open":2347,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-22",61.61,59.63,61.47,1.2,1.99,56100,{"date":2390,"open":1321,"high":1321,"low":2391,"close":2392,"change":2393,"percent_change":1801,"volume":1106,"transactions":9,"vwap":2392},"2025-09-19",58.91,60.27,-0.11,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-18",59.0099983,60.89,58.63,60.38,3.66,6.45,78600,{"date":2404,"open":2405,"high":1365,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-17",56.63,54.52,56.72,0.05,0.09,93200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1111,"percent_change":2253,"volume":2417,"transactions":9,"vwap":2416},"2025-09-16",56.9,57.14,55.6,56.67,49900,{"date":2419,"open":1340,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-15",57.361,55.906,56.83,1.53,2.77,44100,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2388,"transactions":9,"vwap":2431},"2025-09-12",56.29,56.335,55.22,55.3,-0.75,-1.34,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":370,"percent_change":460,"volume":2439,"transactions":9,"vwap":2438},"2025-09-11",54.11,56.46,56.049999,127300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1333,"percent_change":1899,"volume":2446,"transactions":9,"vwap":2445},"2025-09-10",53.45,54.436,53,53.59,112500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1307,"volume":2454,"transactions":9,"vwap":2452},"2025-09-09",52.29,52.64,51.66,52.49,-0.12,36400,{"date":2456,"open":2457,"high":2444,"low":2458,"close":2459,"change":2460,"percent_change":1041,"volume":2417,"transactions":9,"vwap":2459},"2025-09-08",52.76,51.74,52.61,0.44,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2351,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-09-05",52.82,53.64,50.49,52.17,0.75,93900,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2472,"change":2474,"percent_change":1998,"volume":2475,"transactions":9,"vwap":2472},"2025-09-04",50.099998,51.78,49.57,1.78,115600,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1307,"percent_change":995,"volume":2482,"transactions":9,"vwap":2481},"2025-09-03",50.21,50.89,49,50,109000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-02",48.75,50.25,48.040001,50.23,-1.5,-2.9,187400,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-29",53.4,51.43,51.73,-2.24,-4.15,97500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1968,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-28",53.31,54.2,53.25,53.97,1.73,96300,{"date":2509,"open":2458,"high":2081,"low":2510,"close":2511,"change":2512,"percent_change":2474,"volume":2513,"transactions":9,"vwap":2511},"2025-08-27",51.7,53.049999,0.93,79300,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2519,"percent_change":1350,"volume":2520,"transactions":9,"vwap":2518},"2025-08-26",51.029999,52.22,52.12,0.96,78700,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1484,"volume":2528,"transactions":9,"vwap":2526},"2025-08-25",51.2,51.68,50.91,51.16,-0.72,89300,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-22",47.705,52.28,47.64,51.88,4.71,9.99,211200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1785,"volume":1608,"transactions":9,"vwap":2543},"2025-08-21",47.25,47.67,46.785,47.17,-0.78,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-20",48.6,45.51,47.95,-1.05,-2.14,106900,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2480,"change":606,"percent_change":2558,"volume":2260,"transactions":9,"vwap":2480},"2025-08-19",50.55,51.026001,48.63,-3.2,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":102,"percent_change":2218,"volume":2564,"transactions":9,"vwap":2563},"2025-08-18",49.5,50.81,50.62,39800,{"date":2566,"open":2567,"high":2526,"low":2568,"close":2053,"change":2569,"percent_change":2570,"volume":2181,"transactions":9,"vwap":2053},"2025-08-15",51.15,49.48,-1.82,-3.54,{"date":2572,"open":2573,"high":2574,"low":2486,"close":2495,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2495},"2025-08-14",50.71,51.58,-0.91,-1.74,34800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-13",52,52.38,50.66,52.34,1.26,2.47,105700,{"date":2588,"open":2589,"high":2567,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-12",48.029999,47.97,51.080002,3.95,8.38,144800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-11",47.96,48.58,46.83,47.13,-0.29,-0.61,55900,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1990,"percent_change":2386,"volume":1300,"transactions":9,"vwap":2609},"2025-08-08",47.66,48,47.11,47.42,{"date":2611,"open":2612,"high":2064,"low":2613,"close":2614,"change":2453,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-08-07",48.25,45.94,46.86,-0.26,104800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1532,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-08-06",47,47.068001,46.049999,46.98,-1.49,104100,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1208,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-08-05",49.55,49.75,46.29,47.69,-2.41,93000,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2636,"change":2638,"percent_change":2639,"volume":2110,"transactions":9,"vwap":2636},"2025-08-04",47.93,48.87,47.703,2.18,4.67,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-01",46.8,47.625,43.93,46.69,-3.03,-6.09,184800,{"date":2650,"open":2495,"high":2651,"low":2652,"close":2653,"change":1439,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-07-31",52.099998,49.011002,49.72,-4.02,146100,{"date":2657,"open":2658,"high":2659,"low":2555,"close":2660,"change":2661,"percent_change":1607,"volume":2662,"transactions":9,"vwap":2660},"2025-07-30",51.47,52.8,51.8,0.54,105900,{"date":2664,"open":2665,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-29",52.95,50.3,51.26,-0.88,-1.69,113200,{"date":2672,"open":2510,"high":2673,"low":2674,"close":2046,"change":2675,"percent_change":2676,"volume":953,"transactions":9,"vwap":2046},"2025-07-28",52.271,51.56,1.06,2.08,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2591,"change":117,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2591},"2025-07-25",50.080002,51.17,49.9,2.26,59900,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2050,"transactions":9,"vwap":2689},"2025-07-24",50.68,50.848,49.86,49.95,-0.85,-1.67,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1615,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-07-23",49.91,50.84,49.662,50.8,4.35,89800,{"date":2701,"open":2702,"high":2703,"low":2614,"close":2704,"change":1800,"percent_change":2601,"volume":2705,"transactions":9,"vwap":2704},"2025-07-22",48.73,49.14,48.68,77000,{"date":2707,"open":2481,"high":2708,"low":2709,"close":2709,"change":2710,"percent_change":2550,"volume":2711,"transactions":9,"vwap":2709},"2025-07-21",50.575,48.82,-0.52,86800,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":1747,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-07-18",49.46,49.7,48.72,49.34,1.27,87600,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2716,"change":1581,"percent_change":1026,"volume":2260,"transactions":9,"vwap":2716},"2025-07-17",47.029999,48.792,46.85,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2599,"change":142,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2599},"2025-07-16",46.89,46.985,44.21,0.69,184000,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2736,"change":1208,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-07-15",48.85,48.95,46.51,-2.47,173000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2630,"change":2273,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2630},"2025-07-14",47.34,47.88,46.56,-0.13,112400,{"date":2747,"open":2606,"high":2748,"low":2749,"close":2750,"change":2082,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-07-11",48.223,47.275,47.75,-2.03,122600,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2506,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-07-10",47.98,49.189,47.71,48.74,3.68,264700,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":1430,"percent_change":1334,"volume":1991,"transactions":9,"vwap":2766},"2025-07-09",46.82,47.3,45.82,47.0099983,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2718,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-07-08",45.56,46.64,45.19,46.18,2.83,111000,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2090,"volume":2782,"transactions":9,"vwap":2780},"2025-07-07",45.67,46.24,43.95,44.91,-1.77,233900,{"date":2784,"open":2785,"high":2763,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-03",46.22,45.99,46.68,1.47,3.25,310600,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-07-02",43.2,45.35,43.029999,45.21,2.07,4.8,105600,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":127,"volume":2807,"transactions":9,"vwap":2805},"2025-07-01",42.040001,43.65,41.55,43.14,0.17,73900,{"date":2809,"open":2810,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":102,"volume":1326,"transactions":9,"vwap":2812},"2025-06-30",43.33,42.5,42.97,0.43,{"date":2815,"open":2816,"high":2817,"low":2804,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-27",42.48,43.17,42.54,0.57,1.36,165000,{"date":2823,"open":2824,"high":2825,"low":2824,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-06-26",40.72,42.09,41.97,1.83,4.56,167200,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2173,"percent_change":1192,"volume":2836,"transactions":9,"vwap":2835},"2025-06-25",40.22,40.45,39.64,40.14,72700,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-06-24",38.81,40.157,39.96,2.37,6.3,127900,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2073,"percent_change":1232,"volume":2851,"transactions":9,"vwap":2850},"2025-06-23",36.68,37.71,35.21,37.59,119800,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2253,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-06-20",37.82,38,36.13,36.62,-0.76,89600,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2584,"volume":2867,"transactions":9,"vwap":2865},"2025-06-18",36.65,37.75,36.57,36.9,0.46,107500,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":1208,"percent_change":1440,"volume":2101,"transactions":9,"vwap":2873},"2025-06-17",37.12,38.080002,36.251,36.44,{"date":2875,"open":2876,"high":2877,"low":2876,"close":2878,"change":1913,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-06-16",36.29,37.87,37.62,7.15,192800,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":1485,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-06-13",35.28,36.38,34.75,35.11,-5.52,124800,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1549,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-06-12",36.66,37.56,36.35,37.16,-0.4,177100,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2099,"percent_change":708,"volume":2903,"transactions":9,"vwap":2902},"2025-06-11",38.16,38.41,36.645,37.31,172200,{"date":2905,"open":2906,"high":2907,"low":2847,"close":2908,"change":2073,"percent_change":2909,"volume":953,"transactions":9,"vwap":2908},"2025-06-10",37.09,37.81,37.72,2.64,{"date":2911,"open":2912,"high":2913,"low":2912,"close":2914,"change":89,"percent_change":1959,"volume":2915,"transactions":9,"vwap":2914},"2025-06-09",36.45,37.398,36.75,129900,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-06-06",35.7,36.26,35.45,35.73,1.45,4.23,168600,{"date":2926,"open":2849,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-06-05",35.91,33.56,34.28,-0.58,-1.66,147000,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":107,"percent_change":2806,"volume":2939,"transactions":9,"vwap":2938},"2025-06-04",35,35.526,34.371,34.86,74800,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-03",32.89,34.85,32.63,34.8,1.94,5.9,191500,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2952,"change":2954,"percent_change":1959,"volume":2955,"transactions":9,"vwap":2952},"2025-06-02",32.02,32.86,31.31,0.91,63400,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2439,"transactions":9,"vwap":2961},"2025-05-30",32.18,32.24,30.669,31.95,-0.77,-2.35,{"date":2965,"open":2966,"high":2966,"low":2967,"close":2968,"change":107,"percent_change":2173,"volume":2969,"transactions":9,"vwap":2968},"2025-05-29",34,32.12,32.72,98000,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-05-28",33.62,33.661,32.59,32.66,-0.95,-2.83,83900,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-05-27",32.47,33.729,31.77,33.61,2.78,9.02,161300,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2432,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-05-23",29.45,31.188,29.39,30.83,-2.37,135700,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":112,"percent_change":1730,"volume":3002,"transactions":9,"vwap":3001},"2025-05-22",31.43,32.21,30.9,31.58,226500,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-05-21",33.2,34.087002,31.25,31.59,-2.67,-7.79,299900,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":1880,"percent_change":2258,"volume":3018,"transactions":9,"vwap":3017},"2025-05-20",34.33,34.76,33.741,34.26,206100,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":2710,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-05-19",33.32,35.099998,33.19,34.81,-1.47,265700,{"date":3028,"open":3024,"high":3029,"low":3030,"close":3029,"change":2675,"percent_change":81,"volume":3031,"transactions":9,"vwap":3029},"2025-05-16",35.33,34.2,193500,{"date":3033,"open":2966,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3025,"volume":3038,"transactions":9,"vwap":3036},"2025-05-15",34.69,33.29,34.27,-0.51,287900,{"date":3040,"open":3041,"high":2920,"low":3036,"close":3042,"change":1792,"percent_change":2519,"volume":3043,"transactions":9,"vwap":3042},"2025-05-14",35.040001,34.78,194700,{"date":3045,"open":3046,"high":2943,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-05-13",32.46,34.45,2.27,7.05,171300,{"date":3052,"open":3053,"high":3054,"low":3055,"close":2958,"change":1457,"percent_change":3056,"volume":3057,"transactions":9,"vwap":2958},"2025-05-12",31.97,32.42,31.26,16.38,460700,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":418,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3063},"2025-05-09",28.01,28.22,27.15,27.65,0.51,203800,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":1062,"volume":3073,"transactions":9,"vwap":3071},"2025-05-08",27.21,28.364,26.76,27.51,1.25,228500,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":1017,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},"2025-05-07",25.58,26.43,25.07,26.26,3.18,181500,{"date":3083,"open":65,"high":3084,"low":3085,"close":3086,"change":2432,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3086},"2025-05-06",26.07,24.89,25.45,-2.86,149500,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":2258,"volume":3096,"transactions":9,"vwap":3094},"2025-05-05",25.9,26.89,25.73,26.2,-0.42,165700,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":1648,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3102},"2025-05-02",25.91,27.08,25.8,26.62,8.17,394900,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":1582,"volume":3112,"transactions":9,"vwap":3110},"2025-05-01",25.040001,25.67,24.55,24.61,0.61,273200,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":112,"percent_change":3119,"volume":3120,"transactions":9,"vwap":3118},"2025-04-30",22.2,24.15,21.67,24,-0.04,331100,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":2806,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3126},"2025-04-29",23.48,24.29,23.17,24.01,0.71,262900,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3134},"2025-04-28",23.68,24.501,22.79,23.84,0.13,0.55,215400,{"date":3139,"open":3140,"high":3126,"low":3133,"close":3141,"change":52,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},"2025-04-25",22.84,23.71,2.11,274900,{"date":3145,"open":3146,"high":3147,"low":3146,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-04-24",21.049999,23.27,23.22,2.84,13.94,465500,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":450,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3157},"2025-04-23",21.19,22.3,20.24,20.38,8.4,406600,{"date":180,"open":3161,"high":3162,"low":176,"close":3163,"change":3164,"percent_change":1055,"volume":3165,"transactions":9,"vwap":3163},18.01,19.14,18.8,0.79,356500]