[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIBS":3,"homepage-market-summary":29,"stock-historical-HIBS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HIBS","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 Bear 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4834,0.86692,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},15.81,15.85,16.01,15.605,16.43,-0.62,-3.77,282069.691116,74.95,231613.572782036,0.3,1734,{"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":175,"period_low":20,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},254.60001,175542,64072883.195509,-93.42,"2025-04-22",[181,184,194,204,215,226,237,248,259,269,279,289,300,311,319,330,340,350,361,371,380,391,402,411,422,431,442,452,461,471,480,491,500,509,519,529,538,549,558,568,579,588,597,607,618,629,639,649,660,671,681,690,700,711,722,733,744,754,764,775,781,789,798,803,809,818,826,833,840,849,858,866,874,882,891,896,905,913,921,929,937,945,953,961,970,976,982,990,999,1007,1014,1022,1027,1035,1044,1052,1060,1068,1076,1084,1091,1098,1107,1116,1125,1133,1141,1149,1157,1163,1172,1180,1187,1195,1204,1211,1217,1225,1232,1240,1249,1256,1264,1272,1280,1287,1296,1305,1314,1323,1332,1341,1350,1359,1367,1376,1384,1392,1400,1406,1415,1424,1431,1438,1446,1455,1462,1471,1480,1488,1495,1502,1509,1518,1525,1534,1540,1547,1555,1562,1569,1576,1581,1588,1595,1602,1610,1616,1621,1628,1635,1641,1647,1652,1657,1661,1666,1672,1678,1685,1691,1697,1702,1707,1711,1715,1721,1727,1733,1741,1749,1757,1764,1771,1777,1783,1788,1796,1803,1811,1816,1821,1825,1831,1836,1843,1849,1857,1864,1872,1880,1888,1896,1904,1913,1921,1929,1937,1945,1954,1963,1971,1979,1986,1992,1999,2005,2013,2018,2024,2031,2037,2044,2049,2053,2061,2066,2074,2083,2092,2098,2103,2110,2116,2122,2130,2137,2141,2148,2153,2158,2162,2166,2171,2178,2183,2189,2196,2201,2205,2212,2218,2225,2231,2238,2244,2249,2255,2263,2270,2278,2285,2293,2301,2309,2315,2322,2328,2333,2340,2349,2355,2363,2370,2375,2381,2387,2393,2401,2410,2418,2424,2430,2436,2444,2452,2458,2464,2470,2477,2483,2489,2495,2499,2506,2512,2519,2525,2529,2532,2538,2543,2549,2556,2562,2567,2575,2583,2590,2597,2603,2610,2618,2626,2634,2640,2648,2656,2665,2672,2679,2687,2692,2699,2706,2711,2720,2727,2733,2741,2749,2758,2766,2774,2782,2788,2795,2804,2811,2819,2828,2837,2844,2853,2862,2870,2877,2885,2893,2900,2907,2914,2922,2930,2939],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1392,15.7776,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",17.18,17.41,16.24,-0.72,-4.2,128194.832744,971,16.7868,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":126,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",16.66,17.22,16.5811,17.15,2.39,132821.616948,844,17.0322,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",16.53,17.1276,16.5005,16.75,-0.54,-3.12,200607.042418,1268,16.8491,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",16.91,17.78,16.835,17.29,0.92,5.62,136818.33946,939,17.3048,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",16.54,16.86,16.2,16.37,-0.69,-4.04,201985.6171,1488,16.4913,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",17.19,17.52,16.74,17.06,0.22,1.31,138046.04208,912,17.2129,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",16.49,17.05,16.4205,16.84,0.53,3.25,346380.08054,1085,16.8334,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",17,16.23,16.31,-0.9,-5.23,139469.93407,1064,16.4749,{"date":270,"open":271,"high":272,"low":261,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",17.655,18.07,17.21,-1.51,-8.07,323191.870479,1567,17.3457,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",19.16,19.4699,18.72,-0.77,-3.95,81100.314706,598,19.1583,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",19.2,19.585,19.04,19.49,-1.45,-6.92,250891.268744,1333,19.4694,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",20.38,21.74,19.97,20.94,-0.09,-0.43,570135.40175,1367,20.4412,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":51,"percent_change":200,"volume":316,"transactions":317,"vwap":318},"2026-09-15",20.23,21.175,21.03,141642.280259,648,20.9054,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",20.56,20.8,20.145,20.54,1.93,10.37,385611.42365,1493,20.3571,{"date":331,"open":332,"high":281,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",18.935,18.36,18.61,-1.35,-6.76,215444.042175,870,18.6705,{"date":341,"open":342,"high":343,"low":344,"close":343,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",19.72,19.96,19.239,1.27,6.8,624525.215718,1244,19.6461,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",18.34,18.71,18.06,18.69,0.5,2.75,111895.08995,593,18.4235,{"date":362,"open":363,"high":333,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",18.17,17.69,18.19,-0.38,-2.05,285981.549687,1202,17.8483,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",19.38,18.57,-1.01,-5.16,103838.641547,565,18.7994,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",20.1,20.65,19.47,19.58,-0.66,-3.26,147938.686687,720,19.6737,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",20.7,20.8849,20.155,20.24,-0.46,-2.22,60456.64451,433,20.4787,{"date":403,"open":302,"high":404,"low":405,"close":393,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",21.0199,20.1816,1.26,6.48,384466.262153,1097,20.71,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",19.63,19.81,19.4153,19.44,-0.12,-0.61,103550.685541,535,19.6513,{"date":423,"open":424,"high":385,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",18.28,19.56,1.25,6.83,186623.12253,1658,19.3007,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",18,18.53,17.85,18.31,-0.17,-0.92,82359.61417,631,18.3312,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",18.83,18.4,18.48,-0.27,-1.44,90300.294939,543,18.5087,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":287,"vwap":460},"2026-08-25",18.94,19.29,18.75,-0.98,-4.97,95409.489996,18.9449,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",19.17,20.1997,19.73,1.12,6.02,139766.410544,727,19.7855,{"date":472,"open":473,"high":474,"low":475,"close":334,"change":264,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",18.81,18.91,18.5548,-4.61,91187.510334,754,18.7004,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",19.23,19.6699,19.036,19.51,0.87,4.67,398595.17664,1996,19.4073,{"date":492,"open":445,"high":482,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",18.21,18.64,-0.93,-4.75,163941.27583,1245,18.7832,{"date":501,"open":502,"high":503,"low":434,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",18.79,19.57,1.85,10.44,297165.410812,2220,19.1595,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",17.54,17.72,17.32,0.05,0.28,164564.21384,897,17.5232,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":417,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",17.68,17.919,17.39,17.67,-0.67,112312.123126,829,17.761,{"date":530,"open":531,"high":531,"low":187,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",18.05,17.79,-0.48,-2.63,112872.86436,1028,17.6541,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",18.04,18.63,17.9199,18.27,-0.96,-4.99,135548.691356,945,18.2542,{"date":550,"open":455,"high":551,"low":552,"close":482,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",19.4,18.92,-0.305,-1.56,38836.673219,428,19.2313,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",19.01,19.555,19.535,0.515,2.71,50611.46898,474,19.2916,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",19.09,19.79,18.87,19.02,-0.95,-4.76,176806.8829,1221,19.1796,{"date":580,"open":581,"high":582,"low":552,"close":304,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",19.83,20.17,0.97,5.11,177919.904879,1338,19.4338,{"date":589,"open":590,"high":591,"low":592,"close":591,"change":593,"percent_change":325,"volume":594,"transactions":595,"vwap":596},"2026-08-05",18.51,19,17.88,0.36,173083.200431,1489,18.5104,{"date":598,"open":599,"high":600,"low":601,"close":494,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",19.69,19.765,18.41,-2.525,-11.93,234382.223824,1822,19.0285,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",22.82,23.2274,21.0637,21.165,-1.695,-7.41,134252.01424,1193,21.6926,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",21.71,23.55,21.22,22.86,0.11,0.48,218783.7759,1856,22.6822,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",23.88,24.42,22.75,-3.29,-12.63,396842.579083,2560,23.421,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",24.07,26.04,23.67,2.42,10.25,401052.37058,2215,25.3537,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",23.85,25.18,23.53,23.62,1.1,4.88,537916.942848,2726,24.4729,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",21.79,23.87,21.35,22.52,-0.13,-0.57,397332.237433,2465,23.0969,{"date":672,"open":303,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",22.91,21.7,22.65,0.94,4.33,337631.255641,2446,22.3467,{"date":682,"open":683,"high":684,"low":685,"close":620,"change":37,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",21.9,22.056962,20.9,3.48,304468.98028,2274,21.45,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",21.58,20.4801,20.98,0.19,0.91,156827.972959,749,20.9526,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",21.54,21.65,20.62,20.79,-2.24,-9.73,168477.313818,1294,21.2647,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",22.1,23.09,21.91,23.03,0.13,0.57,163030.859095,1332,22.4026,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",23.71,24.19,21.89,22.9,0.86,3.9,467530.50672,2462,22.9587,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",21.12,22.2699,20.99,22.04,1.65,8.09,174044.55152,1380,21.6805,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":254,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",19.46,21.325,19.36,20.39,2.67,130529.14943,1048,20.5187,{"date":755,"open":756,"high":757,"low":748,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",19.7,20.01,19.86,-0.86,-4.15,230097.163536,1868,19.7872,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",20,21,19.7894,20.72,1.46,7.58,191616.395684,1089,20.4804,{"date":776,"open":455,"high":777,"low":591,"close":778,"change":514,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-10",19.89,19.26,0.26,148700,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",19.75,18.665,19.21,-1.83,-8.7,154200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",21.62,22.34,20.87,21.040001,0.14,0.67,170300,{"date":799,"open":766,"high":703,"low":766,"close":685,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":685},"2026-07-07",1.79,9.37,189100,{"date":804,"open":294,"high":562,"low":805,"close":806,"change":375,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-06",18.74,19.11,-5.02,97800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",18.15,20.78,17.92,20.12,1.69,9.17,232100,{"date":819,"open":820,"high":590,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",18.12,17.753,18.43,1.03,5.92,124200,{"date":827,"open":424,"high":424,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",17.23,17.4,-0.83,-4.55,98600,{"date":834,"open":552,"high":835,"low":493,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",20.07,18.23,-1.015,-5.27,121900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-26",18.99,19.43,18.6,19.245,1.435,8.06,166500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",17.47,18.85,17.28,17.81,-1.28,-6.71,355600,{"date":859,"open":860,"high":861,"low":862,"close":570,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":570},"2026-06-24",19.24,19.71,18.39,-0.25,-1.29,126200,{"date":867,"open":373,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",19.62,18.615,19.34,2.02,11.66,292800,{"date":875,"open":876,"high":877,"low":878,"close":513,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":513},"2026-06-22",17.59,17.77,17.12,-0.745,-4.12,113000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",18.14,18.35,17.7,18.065001,-1.565,-7.97,141000,{"date":892,"open":444,"high":893,"low":272,"close":413,"change":151,"percent_change":894,"volume":895,"transactions":9,"vwap":413},"2026-06-17",19.708,1.82,202900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",18.32,19.315,17.83,19.28,0.83,4.5,187100,{"date":906,"open":907,"high":908,"low":433,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-15",18.55,18.655,18.45,-2.16,-10.48,204400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":848,"transactions":9,"vwap":918},"2026-06-12",21.27,21.72,20.31,20.61,-1.18,-5.42,{"date":922,"open":923,"high":924,"low":925,"close":662,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":662},"2026-06-11",24.49,25.076,21.61,-3.61,-14.21,534400,{"date":930,"open":663,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",25.5,22.67,25.4,2.4,10.43,543300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":254,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-09",21.57,25.67,20.76,23,2.36,621400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":554,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-08",22.39,23.12,21.795,22.47,-6.49,245500,{"date":954,"open":955,"high":725,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",21.5,21.49,24.030001,3.68,18.08,671800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",20.95,21.34,19.99,20.35,0.12,0.59,97200,{"date":971,"open":965,"high":972,"low":973,"close":313,"change":51,"percent_change":974,"volume":975,"transactions":9,"vwap":313},"2026-06-03",20.88,19.95,2.48,104800,{"date":977,"open":918,"high":918,"low":342,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",19.74,-1.17,-5.6,75700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":839,"transactions":9,"vwap":987},"2026-06-01",21.48,21.868,20.53,20.91,-0.11,-0.52,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-29",21.28,21.761,20.96,21.02,-0.97,-4.41,107600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":387,"volume":1006,"transactions":9,"vwap":1004},"2026-05-28",22.97,23.41,21.69,21.99,-0.74,115300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":666,"percent_change":667,"volume":1013,"transactions":9,"vwap":1012},"2026-05-27",22.21,23.2,22.2,22.73,67200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":623,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":623},"2026-05-26",23.72,23.81,22.49,-2.11,-8.45,156200,{"date":1023,"open":933,"high":1024,"low":923,"close":1025,"change":71,"percent_change":760,"volume":1026,"transactions":9,"vwap":1025},"2026-05-22",25.555,24.97,304800,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-21",27.92,25.86,26.049999,-1.36,-4.96,120300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-20",29.41,30.049999,27.395,27.41,-2.8,-9.27,129300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":244,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-19",30,31.158,29.39,30.21,4.53,217800,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-18",27.08,29.85,28.9,1.53,5.59,457700,{"date":1061,"open":1054,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-15",27.75,26.8,27.37,1.68,6.54,101300,{"date":1069,"open":1070,"high":1071,"low":933,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-14",26.25,26.3,25.69,-0.53,-2.02,155100,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",25.76,27.059999,26.22,0.043,0.16,77300,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":677,"volume":1090,"transactions":9,"vwap":1088},"2026-05-12",25.9,27.53,26.177,1.087,198000,{"date":1092,"open":933,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":295,"volume":1097,"transactions":9,"vwap":1095},"2026-05-11",25.56,24.94,25.09,-0.37,88500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-08",26.49,26.635,25.45,25.46,-1.7,-6.26,119100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-07",25.78,27.455,25.75,27.16,1.18,4.54,149000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-06",26.71,27.315,25.88,25.98,-1.82,-6.55,123800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":832,"transactions":9,"vwap":1130},"2026-05-05",28.46,28.65,27.644,27.8,-1.54,-5.25,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1135,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1135},"2026-05-04",29.34,29.8,28.45,-0.02,-0.07,70800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":533,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-01",29.64,29.83,29.063,29.36,-1.61,91600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":951,"volume":1156,"transactions":9,"vwap":1154},"2026-04-30",31.23,31.73,29.76,29.84,-2.07,97400,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":437,"percent_change":1073,"volume":1162,"transactions":9,"vwap":1161},"2026-04-29",31.4,32.43,31.91,61000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-28",31.3,32.74,31.1,32.080002,1.89,6.26,86300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":593,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-27",29.66,30.74,29.62,30.19,1.21,129500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1144,"change":295,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1144},"2026-04-24",30.33,30.91,29.67,-4.64,197100,{"date":1188,"open":1189,"high":1190,"low":1182,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-23",30.7,32.435,31.28,0.79,2.59,137400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-22",30.35,30.96,30.12,30.49,-1.05,-3.33,125600,{"date":1205,"open":1198,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1021,"transactions":9,"vwap":1208},"2026-04-21",31.752,30.1,31.54,0.33,1.06,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":386,"percent_change":1155,"volume":1216,"transactions":9,"vwap":1215},"2026-04-20",32.24,31.16,31.21,93400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1122,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-17",32.15,32.407,30.94,31.87,-5.4,194300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":996,"percent_change":1041,"volume":1231,"transactions":9,"vwap":1230},"2026-04-16",34.26,34.705,33.49,33.69,131300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":264,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-15",35.5,35.74,34.59,34.66,-2.53,116500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-14",36.42,36.74,35.49,35.56,-1.8,-4.82,99400,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-13",40.79,37.36,-2.81,-7,152900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":306,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-10",39.85,40.5,39.7,40.17,-0.22,84700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":779,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-09",40.49,41.49,39.81,40.26,0.65,69900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":265,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-08",39.099998,41.029999,38.049999,40,-11.56,174100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":397,"volume":1286,"transactions":9,"vwap":1284},"2026-04-07",46.5,47.64,45.23,-0.21,162700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-06",46,46.552,45.09,45.44,-0.91,-1.96,83000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-02",49.5,49.995,45,46.35,0.62,1.36,208500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-01",45.9,46.245,44.49,45.73,-1.37,-2.91,173800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-31",52,52.19,47.029999,47.099998,-7.04,-13,223200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-30",49.53,55.11,49.0029984,54.14,3.01,5.89,144400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-27",49.35,51.63,49.099998,51.13,3.05,6.34,165400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-26",46.32,48.205,45.159,48.080002,3.76,8.48,126000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-25",44,45.439,42.85,44.32,-1.31,-2.87,83800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1074,"volume":1366,"transactions":9,"vwap":1364},"2026-03-24",47.51,47.93,45.0099983,45.63,-0.94,82200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-23",46.6,47,43.7,46.57,-3.05,-6.15,173400,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-20",46.43,50.754,49.62,3.93,8.6,146500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":232,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-19",48.55,48.895,44.83,45.69,-1.49,156800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1395,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1395},"2026-03-18",45.81,46.38,44.42,1.42,3.16,75100,{"date":1401,"open":1289,"high":1289,"low":1402,"close":1403,"change":1404,"percent_change":285,"volume":1405,"transactions":9,"vwap":1403},"2026-03-17",44.202,44.96,-1.85,97600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-16",46.64,47.12,45.598,46.81,-2.03,-4.16,101700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-13",47.56,49.236,46.28,48.84,-0.08,-0.16,114200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1427,"change":1429,"percent_change":1430,"volume":1414,"transactions":9,"vwap":1427},"2026-03-12",46.68,48.92,46.56,3.69,8.16,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1284,"change":624,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1284},"2026-03-11",44.79,46.16,44.029999,0.24,84000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":44,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-10",44.23,45.62,42.97,45.12,2.27,95300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-09",48.94,50.33,43.98,44.12,-3.02,-6.41,147700,{"date":1456,"open":1389,"high":1457,"low":1458,"close":1457,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1457},"2026-03-06",47.14,45.095001,4.26,9.93,111700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-05",42.55,44.58,40.917,42.88,0.58,1.37,103400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-04",43.2,43.9,41.75,42.3,-2.5,-5.58,1058370,{"date":1481,"open":1289,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-03",48.2,43.8,44.8,2.7,6.41,2756370,{"date":1489,"open":1490,"high":1484,"low":1491,"close":1492,"change":126,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-02",44.6,41.7,42.099998,0.96,1644860,{"date":1496,"open":1491,"high":1497,"low":1498,"close":1491,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1491},"2026-02-27",42.75,41.37,1.7,4.25,1242530,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1277,"change":1507,"percent_change":356,"volume":1508,"transactions":9,"vwap":1277},"2026-02-26",40.2,41.8,39.5,0.2,1404040,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-25",40.4,40.78,39.4,39.8,-1.9,-4.56,576240,{"date":1519,"open":1352,"high":1520,"low":1521,"close":1491,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1491},"2026-02-24",44.3,41.25,-2.7,-6.08,1141960,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-23",41.9,45.2,41.65,44.4,3.6,8.82,1248820,{"date":1535,"open":1536,"high":1536,"low":1277,"close":1537,"change":1538,"percent_change":534,"volume":1539,"transactions":9,"vwap":1537},"2026-02-20",42.6,40.8,-1.1,790200,{"date":1541,"open":1505,"high":1542,"low":1543,"close":1527,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1527},"2026-02-19",42.95,41.71,1.2,2.95,766840,{"date":1548,"open":1505,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-18",42.2,39.75,40.7,-1.5,-3.55,529360,{"date":1556,"open":1557,"high":1352,"low":1558,"close":1549,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1549},"2026-02-17",43,41.57,-0.2,-0.47,325170,{"date":1563,"open":1474,"high":1564,"low":1491,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-13",45.25,42.4,-1.3,-2.97,390620,{"date":1570,"open":1277,"high":1571,"low":1572,"close":1371,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1371},"2026-02-12",44.2,38.7,3.2,7.9,476220,{"date":1577,"open":1506,"high":1529,"low":1578,"close":1259,"change":1579,"percent_change":1005,"volume":1580,"transactions":9,"vwap":1259},"2026-02-11",38.9,-0.3,173540,{"date":1582,"open":1583,"high":1584,"low":1514,"close":1537,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1537},"2026-02-10",40.9,41,-0.1,-0.24,109420,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1583,"change":1538,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1583},"2026-02-09",42.5,42.9,40.3,-2.62,167520,{"date":1596,"open":1597,"high":1597,"low":1527,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-06",46.3,42,-6.6,-13.58,438010,{"date":1603,"open":1604,"high":1605,"low":1301,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-05",47.3,49.8,48.6,2.9,6.35,509270,{"date":1611,"open":1612,"high":1613,"low":1483,"close":1614,"change":1544,"percent_change":1485,"volume":1615,"transactions":9,"vwap":1614},"2026-02-04",44.5,48.3,45.7,431160,{"date":1617,"open":1565,"high":1618,"low":1598,"close":1612,"change":1619,"percent_change":255,"volume":1620,"transactions":9,"vwap":1612},"2026-02-03",46.4,1.4,315040,{"date":1622,"open":1623,"high":1623,"low":1590,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-02",45.4,43.099998,-2,-4.43,204300,{"date":1629,"open":1557,"high":1614,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-30",42.42,45.099998,3.1,7.38,279140,{"date":1636,"open":1491,"high":1637,"low":1638,"close":1598,"change":1639,"percent_change":1365,"volume":1640,"transactions":9,"vwap":1598},"2026-01-29",44.66,41.2,-0.4,462340,{"date":1642,"open":1590,"high":1643,"low":1644,"close":1565,"change":264,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1565},"2026-01-28",42.7,41.6,-2.08,233190,{"date":1648,"open":1649,"high":1371,"low":1542,"close":1649,"change":1650,"percent_change":1311,"volume":1651,"transactions":9,"vwap":1649},"2026-01-27",43.3,-0.6,82510,{"date":1653,"open":1352,"high":1352,"low":1654,"close":1474,"change":1585,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1474},"2026-01-26",43.13,-0.23,116150,{"date":1658,"open":1473,"high":1520,"low":1473,"close":1352,"change":1619,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1352},"2026-01-23",3.29,169110,{"date":1662,"open":1644,"high":1663,"low":1664,"close":1536,"change":1639,"percent_change":495,"volume":1665,"transactions":9,"vwap":1536},"2026-01-22",42.89,41.3,223640,{"date":1667,"open":1668,"high":1668,"low":1492,"close":1557,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1557},"2026-01-21",45.3,-3.5,-7.53,404330,{"date":1673,"open":1289,"high":1674,"low":1675,"close":1282,"change":1632,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1282},"2026-01-20",46.99,44.33,7.14,142170,{"date":1679,"open":1476,"high":1680,"low":1549,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-16",43.5,43.4,0.7,1.64,106020,{"date":1686,"open":1590,"high":1687,"low":1688,"close":1643,"change":1538,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1643},"2026-01-15",42.8,41.56,-2.51,190340,{"date":1692,"open":1681,"high":1693,"low":1694,"close":1483,"change":1682,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1483},"2026-01-14",44.9,43.25,1.62,183140,{"date":1698,"open":1591,"high":1699,"low":1565,"close":1624,"change":1700,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1624},"2026-01-13",43.35,0,159370,{"date":1703,"open":1571,"high":1520,"low":1591,"close":1624,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1624},"2026-01-12",0.1,0.23,131650,{"date":1708,"open":1352,"high":1693,"low":1643,"close":1557,"change":1246,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1557},"2026-01-09",-4.02,227690,{"date":1712,"open":1693,"high":1713,"low":1490,"close":1484,"change":126,"percent_change":65,"volume":1714,"transactions":9,"vwap":1484},"2026-01-08",45.65,234830,{"date":1716,"open":1591,"high":1717,"low":1687,"close":1530,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1530},"2026-01-07",44.48,2.1,4.96,165280,{"date":1722,"open":1300,"high":1723,"low":1549,"close":1476,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1476},"2026-01-06",45.049999,-3.2,-7.03,210310,{"date":1728,"open":1369,"high":1369,"low":1729,"close":1730,"change":1731,"percent_change":476,"volume":1732,"transactions":9,"vwap":1730},"2026-01-05",44.55,45.5,-2.2,387230,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1522,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-02",48.8,49.3,47.41,47.7,-5.36,302090,{"date":1742,"open":1735,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-31",50.5,48.7,50.4,1.6,3.28,100190,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1735,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1735},"2025-12-30",47.9,48.9,47.81,0.8,1.67,57550,{"date":1758,"open":1751,"high":1759,"low":1760,"close":1761,"change":44,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-29",48.47,47.15,48,2.13,141750,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1370,"change":1507,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1370},"2025-12-26",46.7,47.35,46.65,0.43,61370,{"date":1772,"open":1604,"high":1767,"low":1773,"close":1774,"change":1579,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-24",46.55,46.8,-0.64,32230,{"date":1778,"open":1779,"high":1780,"low":1282,"close":1319,"change":1704,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1319},"2025-12-23",46.9,47.75,0.21,122370,{"date":1784,"open":1604,"high":1738,"low":1779,"close":1370,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1370},"2025-12-22",-1.75,-3.59,95440,{"date":1789,"open":1790,"high":1791,"low":1482,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-19",50.3,50.45,48.75,-2.35,-4.6,82580,{"date":1797,"open":1745,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":285,"volume":1802,"transactions":9,"vwap":1800},"2025-12-18",51.5,49.2,51.099998,-2.1,95150,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1632,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-17",49.7,53.3,49,53.2,6.19,117980,{"date":1812,"open":1813,"high":1814,"low":1336,"close":1813,"change":1704,"percent_change":1507,"volume":1815,"transactions":9,"vwap":1813},"2025-12-16",50.099998,51.2,172310,{"date":1817,"open":1613,"high":1818,"low":1482,"close":1819,"change":356,"percent_change":101,"volume":1820,"transactions":9,"vwap":1819},"2025-12-15",50.2,50,173040,{"date":1822,"open":1597,"high":1819,"low":1419,"close":1298,"change":1823,"percent_change":1676,"volume":1824,"transactions":9,"vwap":1298},"2025-12-12",3.3,257110,{"date":1826,"open":1827,"high":1606,"low":1828,"close":1829,"change":1650,"percent_change":855,"volume":1830,"transactions":9,"vwap":1829},"2025-12-11",47.8,46.15,46.2,353960,{"date":1832,"open":1605,"high":1605,"low":1829,"close":1774,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1774},"2025-12-10",-3,-6.02,492670,{"date":1837,"open":1838,"high":1839,"low":1752,"close":1605,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1605},"2025-12-09",50.8,51.049999,-0.5,-0.99,203310,{"date":1844,"open":1819,"high":1845,"low":1846,"close":1790,"change":1639,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1790},"2025-12-08",50.99,49.6,-0.79,190610,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-05",51.6,49.9,50.7,-1,-1.93,365650,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1840,"percent_change":544,"volume":1863,"transactions":9,"vwap":1862},"2025-12-04",52.6,53,51.3,51.7,140110,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-03",55.2,55.5,52.2,-3.1,-5.61,54100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1104,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-02",55.9,56.6,54.53,55.3,-2.98,117170,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":356,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-01",58.4,58.8,56,57,0.88,119060,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1246,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-28",57.5,57.95,56.32,56.5,-3.09,66740,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1869,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-26",60.3,60.4,57.2,58.3,-5.05,181750,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-25",64.8,66.4,61,61.4,-2.9,-4.51,232140,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":190,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-24",66.9,67.46,63.35,64.3,-6.13,154460,{"date":1922,"open":1923,"high":25,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-21",71.2,66.65,68.5,-4,-5.52,392560,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":346,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-20",61.9,72.8,61.12,72.5,10.35,311020,{"date":1938,"open":1907,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-19",67.7,63.8,65.7,-1.4,-2.09,91270,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-18",67.3,69.3,64.92,67.099998,1.3,1.98,244950,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-17",62.5,67.15,60.9,65.8,4,6.47,197670,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":356,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-14",64.9,65.4,59.4,61.8,0.82,255880,{"date":1972,"open":1890,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-13",62.099998,56.9,61.3,5,8.88,266560,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1981,"change":1984,"percent_change":1943,"volume":1985,"transactions":9,"vwap":1981},"2025-11-12",56.3,56.75,54.95,-1.2,103070,{"date":1987,"open":1875,"high":1988,"low":1989,"close":1890,"change":1746,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1890},"2025-11-11",57.9,56.45,2.86,103080,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1874,"change":1041,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1874},"2025-11-10",55.7,58,55.040001,-4.77,165830,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":264,"percent_change":274,"volume":2004,"transactions":9,"vwap":2003},"2025-11-07",61.5,63.79,58.7,339380,{"date":2006,"open":1900,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-06",60.5,56.2,59.6,2.5,4.38,207130,{"date":2014,"open":2015,"high":2015,"low":1994,"close":2016,"change":1833,"percent_change":545,"volume":2017,"transactions":9,"vwap":2016},"2025-11-05",60.2,57.099998,125680,{"date":2019,"open":1882,"high":1899,"low":2020,"close":2021,"change":1976,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-11-04",57.53,60.099998,9.07,174000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1700,"percent_change":1700,"volume":2030,"transactions":9,"vwap":2029},"2025-11-03",54.4,56.7,54.3,55.099998,53470,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2029,"change":1538,"percent_change":1294,"volume":2036,"transactions":9,"vwap":2029},"2025-10-31",55,56.49,54,101370,{"date":2038,"open":2039,"high":2040,"low":2035,"close":2008,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2008},"2025-10-30",55.6,56.25,1.9,3.5,94350,{"date":2045,"open":2028,"high":1866,"low":2046,"close":2028,"change":1538,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2028},"2025-10-29",52.7,-1.99,127130,{"date":2050,"open":2028,"high":2039,"low":2028,"close":2051,"change":1951,"percent_change":934,"volume":2052,"transactions":9,"vwap":2051},"2025-10-28",55.4,80180,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1246,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-27",53.8,54.7,53.45,54.099998,-3.22,104340,{"date":2062,"open":2039,"high":1874,"low":2063,"close":1874,"change":1104,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1874},"2025-10-24",54.8,-2.95,96580,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1724,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-23",60.6,60.7,57.4,57.6,-5.26,138900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-22",58.5,62.67,58.099998,60.8,2.6,4.47,147750,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-21",59,59.71,57.7,58.2,-0.7,-1.19,84280,{"date":2093,"open":2009,"high":2094,"low":2078,"close":2095,"change":1477,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-20",59.7,58.9,-4.07,83980,{"date":2099,"open":2100,"high":2101,"low":1899,"close":1909,"change":27,"percent_change":51,"volume":2102,"transactions":9,"vwap":1909},"2025-10-17",62.3,63.15,90820,{"date":2104,"open":2003,"high":2105,"low":2088,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-16",62.2,61.099998,1.5,2.52,169050,{"date":2111,"open":2112,"high":2105,"low":1882,"close":2009,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2009},"2025-10-15",59.2,-2.3,-3.72,156120,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1931,"change":1585,"percent_change":1422,"volume":2121,"transactions":9,"vwap":1931},"2025-10-14",65.2,66,59.85,142380,{"date":2123,"open":2124,"high":2125,"low":1975,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-13",63.4,63.9,62,-6.4,-9.36,202220,{"date":2131,"open":2132,"high":1925,"low":2112,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-10",59.5,68.4,8.8,14.77,289750,{"date":2138,"open":2076,"high":2139,"low":2088,"close":2009,"change":65,"percent_change":1057,"volume":2140,"transactions":9,"vwap":2009},"2025-10-09",60.59,45950,{"date":2142,"open":1909,"high":2143,"low":2144,"close":2003,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2003},"2025-10-08",61.6,58.62,-3.4,-5.48,89800,{"date":2149,"open":2076,"high":2150,"low":1901,"close":1973,"change":1607,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1973},"2025-10-07",63,4.9,106700,{"date":2154,"open":1882,"high":2155,"low":2078,"close":2112,"change":1801,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2112},"2025-10-06",59.75,-3.43,71920,{"date":2159,"open":2015,"high":2160,"low":2112,"close":1975,"change":356,"percent_change":1969,"volume":2161,"transactions":9,"vwap":1975},"2025-10-03",61.65,83600,{"date":2163,"open":2079,"high":2100,"low":2007,"close":2079,"change":1552,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2079},"2025-10-02",-2.41,70530,{"date":2167,"open":2119,"high":2119,"low":2126,"close":2100,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2100},"2025-10-01",-2.6,-4.01,81620,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1965,"change":1559,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1965},"2025-09-30",65.099998,67.5,64.6,-0.31,81740,{"date":2179,"open":2180,"high":1966,"low":2181,"close":2173,"change":1639,"percent_change":418,"volume":2182,"transactions":9,"vwap":2173},"2025-09-29",63.7,63.3,47440,{"date":2184,"open":2185,"high":2186,"low":2173,"close":2187,"change":1552,"percent_change":706,"volume":2188,"transactions":9,"vwap":2187},"2025-09-26",66.7,67.2,65.5,61180,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2191,"change":1718,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2191},"2025-09-25",67,69,66.2,3.24,70060,{"date":2197,"open":2150,"high":1966,"low":2198,"close":1965,"change":2107,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1965},"2025-09-24",62.8,2.37,51660,{"date":2202,"open":2100,"high":2203,"low":2079,"close":2124,"change":1507,"percent_change":141,"volume":2204,"transactions":9,"vwap":2124},"2025-09-23",63.75,71560,{"date":2206,"open":1906,"high":2207,"low":2208,"close":2209,"change":1984,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-22",64.95,62.75,63.2,-1.86,44140,{"date":2213,"open":2180,"high":2214,"low":2180,"close":2215,"change":27,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-19",65.77,64.4,0.47,57380,{"date":2219,"open":2220,"high":1907,"low":2221,"close":2222,"change":1794,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-18",66.099998,63.52,64.099998,-6.7,74350,{"date":2226,"open":2227,"high":1923,"low":2228,"close":2229,"change":1700,"percent_change":1700,"volume":2230,"transactions":9,"vwap":2229},"2025-09-17",68.9,66.3,68.7,66670,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2229,"change":27,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2229},"2025-09-16",68,69.9,67.95,0.44,24880,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2133,"change":1515,"percent_change":1522,"volume":2243,"transactions":9,"vwap":2133},"2025-09-15",69.4,69.6,67.65,33120,{"date":2245,"open":2192,"high":2246,"low":2192,"close":2247,"change":65,"percent_change":1951,"volume":2248,"transactions":9,"vwap":2247},"2025-09-12",70.45,70.3,39980,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2240,"change":2145,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2240},"2025-09-11",71.9,68.8,-4.67,63650,{"date":2256,"open":2257,"high":2258,"low":2259,"close":1932,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1932},"2025-09-10",73,73.6,71.6,-1.6,-2.15,43380,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2265,"change":1507,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2265},"2025-09-09",74.4,75.55,74.099998,0.27,30390,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1650,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-08",73.9,75.35,73.51,74.2,-0.8,44340,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1650,"percent_change":2276,"volume":2284,"transactions":9,"vwap":2283},"2025-09-05",73.8,77.4,72.7,74.8,72020,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1522,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-09-04",77.8,78.8,75.2,75.4,-3.46,61110,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":126,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-03",77.5,79.6,76.55,78.099998,0.51,50090,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1338,"volume":2308,"transactions":9,"vwap":2306},"2025-09-02",80,80.7,77.55,77.7,2.3,112720,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2290,"change":1573,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2290},"2025-08-29",73.099998,75.8,4.43,44460,{"date":2316,"open":2311,"high":2317,"low":2318,"close":2319,"change":1552,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-28",73.4,72,72.2,-2.04,40210,{"date":2323,"open":2289,"high":2324,"low":2317,"close":2325,"change":1566,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-27",75.3,73.7,-1.73,20860,{"date":2329,"open":2330,"high":2330,"low":2283,"close":2331,"change":1942,"percent_change":786,"volume":2332,"transactions":9,"vwap":2331},"2025-08-26",76.6,75,24370,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":65,"percent_change":58,"volume":2339,"transactions":9,"vwap":2338},"2025-08-25",75.9,76.75,75.7,76.4,23020,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-08-22",82.6,82.8,74.6,75.5,-8,-9.58,140800,{"date":2350,"open":2351,"high":2352,"low":2342,"close":2351,"change":655,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-21",83.5,84.45,1.33,71520,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-08-20",81.5,86.25,82.4,2,2.49,258940,{"date":2364,"open":2287,"high":2365,"low":2366,"close":2367,"change":2080,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-08-19",81.050003,77.25,80.4,3.34,37990,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2287,"change":2260,"percent_change":1074,"volume":2374,"transactions":9,"vwap":2287},"2025-08-18",79.7,77.61,19790,{"date":2376,"open":2377,"high":2372,"low":2377,"close":2378,"change":934,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-15",77.3,79.4,3.12,43960,{"date":2382,"open":2383,"high":2384,"low":2330,"close":2385,"change":1619,"percent_change":504,"volume":2386,"transactions":9,"vwap":2385},"2025-08-14",77.9,78.5,77,41750,{"date":2388,"open":2335,"high":2389,"low":2273,"close":2390,"change":1246,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-13",77.95,75.6,-2.33,47480,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2281,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2281},"2025-08-12",82.9,83.3,77.2,-7.2,-8.51,117320,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-11",83.099998,85.099998,82,84.6,0.6,0.71,46940,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":264,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-08-08",83.9,84.8,83,84,-1.06,51420,{"date":2419,"open":2420,"high":2421,"low":2357,"close":2422,"change":1704,"percent_change":967,"volume":2423,"transactions":9,"vwap":2422},"2025-08-07",82.2,86.67,84.9,74140,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2413,"change":1951,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2413},"2025-08-06",84.3,86.4,1.56,105650,{"date":2431,"open":2367,"high":2432,"low":2303,"close":2351,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2351},"2025-08-05",86,1.8,2.2,99120,{"date":2437,"open":2414,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-04",83.6,81.6,81.7,-3.6,-4.22,57040,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2446,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2446},"2025-08-01",85.3,89.9,83.7,4.6,5.7,183670,{"date":2453,"open":2287,"high":2454,"low":2455,"close":2304,"change":1573,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2304},"2025-07-31",81.45,76.8,4.13,83830,{"date":2459,"open":2383,"high":2460,"low":2461,"close":2295,"change":1854,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2295},"2025-07-30",79.2,75.75,-1.27,42620,{"date":2465,"open":2466,"high":2467,"low":2312,"close":2384,"change":1499,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2384},"2025-07-29",76.3,79.65,2.21,61590,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2455,"change":1246,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2455},"2025-07-28",77.6,77.81,76.7,-2.29,75770,{"date":2478,"open":2303,"high":2479,"low":2480,"close":2481,"change":2260,"percent_change":1625,"volume":2482,"transactions":9,"vwap":2481},"2025-07-25",80.45,78.4,78.6,52150,{"date":2484,"open":2460,"high":2485,"low":2486,"close":2487,"change":44,"percent_change":406,"volume":2488,"transactions":9,"vwap":2487},"2025-07-24",80.58,78.9,80.2,27660,{"date":2490,"open":2491,"high":2492,"low":2486,"close":2460,"change":1041,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2460},"2025-07-23",80.6,80.95,-3.41,61250,{"date":2496,"open":2420,"high":2497,"low":2439,"close":2405,"change":1559,"percent_change":1586,"volume":2498,"transactions":9,"vwap":2405},"2025-07-22",85.5,268200,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2420,"change":1754,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2420},"2025-07-21",80.099998,82.3,79.35,0.98,111360,{"date":2507,"open":2508,"high":2502,"low":2304,"close":2509,"change":1538,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-07-18",81.099998,81.4,-1.33,48390,{"date":2513,"open":2514,"high":2446,"low":2515,"close":2516,"change":1833,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-17",85,82.099998,82.5,-3.51,63340,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2497,"change":2276,"percent_change":495,"volume":2524,"transactions":9,"vwap":2497},"2025-07-16",85.6,90.5,85.4,73960,{"date":2526,"open":2502,"high":2527,"low":2405,"close":2527,"change":2360,"percent_change":2199,"volume":2528,"transactions":9,"vwap":2527},"2025-07-15",86.3,62920,{"date":2530,"open":2514,"high":2358,"low":2412,"close":2426,"change":27,"percent_change":593,"volume":2531,"transactions":9,"vwap":2426},"2025-07-14",61910,{"date":2533,"open":2534,"high":2422,"low":2535,"close":2415,"change":1499,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2415},"2025-07-11",84.2,83.2,2.07,46910,{"date":2539,"open":2540,"high":2540,"low":2439,"close":2502,"change":1669,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2502},"2025-07-10",84.7,-4.08,71970,{"date":2544,"open":2545,"high":2546,"low":2404,"close":2547,"change":1942,"percent_change":1147,"volume":2548,"transactions":9,"vwap":2547},"2025-07-09",86.2,87.7,85.8,34940,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1522,"percent_change":1833,"volume":2555,"transactions":9,"vwap":2554},"2025-07-08",88.4,89.2,86.15,87.2,78180,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2447,"change":1573,"percent_change":1429,"volume":2561,"transactions":9,"vwap":2447},"2025-07-07",88.3,91.4,87.099998,57230,{"date":2563,"open":2551,"high":2551,"low":2432,"close":2564,"change":2113,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-07-03",86.7,-2.58,36730,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-02",93.3,94,89,-4.8,-5.12,48640,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1579,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-01",95.9,97.2,92.6,93.8,-0.32,44240,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":1942,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-06-30",93.099998,94.9,94.099998,-1.47,33910,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2276,"percent_change":830,"volume":2596,"transactions":9,"vwap":2595},"2025-06-27",95.6,97.5,93.6,95.5,41060,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":1794,"percent_change":1516,"volume":2602,"transactions":9,"vwap":2601},"2025-06-26",99.4,96,96.3,26430,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1559,"percent_change":1559,"volume":2609,"transactions":9,"vwap":2608},"2025-06-25",100.5,102.099998,100,100.9,19970,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-06-24",104.2,100.8,101.099998,-7.8,-7.16,31180,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1910,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-06-23",111.7,116.4,108.85,108.9,-2.59,41880,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2407,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-06-20",109,113.5,108,111.8,0.54,41680,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2638,"change":1552,"percent_change":2510,"volume":2639,"transactions":9,"vwap":2638},"2025-06-18",112.3,108.6,111.2,19290,{"date":2641,"open":2642,"high":2643,"low":2630,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-06-17",110.8,113.099998,112.7,3.4,3.11,27370,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-06-16",113.8,108.4,109.3,-8.6,-7.29,45930,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-06-13",116.9,118.7,113.7,117.9,6.4,5.74,60560,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":27,"percent_change":2268,"volume":2671,"transactions":9,"vwap":2670},"2025-06-12",113.2,113.9,110.099998,111.5,25210,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2638,"change":1544,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2638},"2025-06-11",108.3,112.8,107.7,1.09,34320,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1833,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-10",111.6,113.029999,109.6,110,-2.65,20170,{"date":2688,"open":2650,"high":2650,"low":2689,"close":2690,"change":1910,"percent_change":1477,"volume":2691,"transactions":9,"vwap":2690},"2025-06-09",110.5,113,25850,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":980,"percent_change":476,"volume":2698,"transactions":9,"vwap":2697},"2025-06-06",116.5,117,114.2,115.9,30240,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1485,"percent_change":1444,"volume":2705,"transactions":9,"vwap":2704},"2025-06-05",118.2,123.6,115.5,121.5,34140,{"date":2707,"open":2701,"high":2708,"low":2658,"close":2709,"change":2276,"percent_change":525,"volume":2710,"transactions":9,"vwap":2709},"2025-06-04",120.8,118.8,19840,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-06-03",126.7,128,119,119.6,-7.5,-5.9,42750,{"date":2721,"open":2722,"high":2723,"low":2713,"close":2724,"change":2441,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-06-02",130.45,133.5,127.099998,-2.75,26420,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2731,"change":1823,"percent_change":1193,"volume":2732,"transactions":9,"vwap":2731},"2025-05-30",129,135.5,130.7,36830,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1704,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-29",122.2,129.39999,122.099998,127.4,0.08,25300,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1573,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-05-28",123.9,127.9,123.55,127.3,2.58,22540,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-05-27",129.2,132.3,123.5,124.099998,-12.2,-8.95,36550,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1632,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-05-23",141.7,142.2,134.89999,136.3,2.33,33190,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1559,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-05-22",134.2,136.2,130.31,133.2,-0.15,41800,{"date":2775,"open":2776,"high":2777,"low":2754,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-05-21",126.8,134.39999,133.39999,9.9,8.02,54710,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2753,"change":934,"percent_change":1952,"volume":2787,"transactions":9,"vwap":2753},"2025-05-20",122.4,125.59,121.8,19810,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":44,"percent_change":902,"volume":2794,"transactions":9,"vwap":2793},"2025-05-19",126.4,127,120.45,121.099998,45150,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-05-16",122.3,124.2,120,120.099998,-3.3,-2.67,36790,{"date":2805,"open":2806,"high":2724,"low":2807,"close":2808,"change":1619,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-05-15",124.6,121.89,123.4,1.15,32890,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1650,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-05-14",121,123.3,119.3,122,-0.49,27340,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-05-13",131.2,131.37,121.2,122.6,-9.9,-7.47,51590,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-05-12",135.89999,137.5,130.8,132.5,-26.1,-16.46,67260,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1507,"percent_change":717,"volume":2843,"transactions":9,"vwap":2842},"2025-05-09",155.89999,161.10001,155,158.60001,25910,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-05-08",161.8,163.5,153.33,158.39999,-8.4,-5.04,30250,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-05-07",171.5,175.10001,165.85001,166.8,-5.8,-3.36,15040,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2646,"volume":2869,"transactions":9,"vwap":2867},"2025-05-06",174.5,175.5,167.41,172.60001,5.2,22820,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":1718,"percent_change":345,"volume":2876,"transactions":9,"vwap":2875},"2025-05-05",169.5,170,163.14,167.39999,21550,{"date":2878,"open":2873,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-05-02",170.89999,161.60001,165.3,-14.7,-8.17,45900,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2391,"volume":2892,"transactions":9,"vwap":2890},"2025-05-01",176.5,180.10001,171,180,-4.3,40350,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1704,"percent_change":514,"volume":2899,"transactions":9,"vwap":2898},"2025-04-30",197.89999,202,183,184.3,57790,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":264,"percent_change":2817,"volume":2906,"transactions":9,"vwap":2905},"2025-04-29",187.5,190,181.89999,184.2,15770,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2089,"percent_change":366,"volume":2913,"transactions":9,"vwap":2912},"2025-04-28",185.8,192.7,179.75,185.10001,29320,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2909,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2909},"2025-04-25",192.8,193.45,183.58,-4.9,-2.57,28840,{"date":2923,"open":2924,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-04-24",214.5,189.3,190.7,-30.9,-13.94,48790,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-04-23",210.75,222.7,196.89999,221.60001,-18.8,-7.82,77040,{"date":179,"open":2940,"high":175,"low":2941,"close":2942,"change":2943,"percent_change":1794,"volume":2944,"transactions":9,"vwap":2942},252,236.2,240.39999,-11.6,28320]