[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LINT":3,"homepage-market-summary":30,"stock-historical-LINT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LINT","2026-10-05",{"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 INTC Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4473,2.16288,"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},149.44,147.76,154,147.572,157.91,-8.47,-5.36,109602.312667,266.70999,23.867,128410.20364178995,51.7,219,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},128410,28121834.597552,472.11,"2025-11-19",[181,184,194,205,215,226,237,247,257,267,277,288,299,309,320,331,342,353,364,375,386,396,407,418,429,440,451,462,472,483,494,505,516,527,538,549,560,571,581,591,602,613,624,635,646,657,666,676,687,698,709,720,731,742,753,764,775,786,796,807,818,827,836,844,853,862,871,880,889,897,906,915,924,933,940,949,958,967,976,985,994,1003,1011,1020,1029,1038,1047,1056,1065,1074,1082,1091,1100,1109,1118,1127,1136,1145,1153,1162,1171,1180,1189,1198,1207,1216,1225,1232,1241,1249,1257,1266,1274,1283,1292,1300,1308,1317,1325,1334,1343,1352,1359,1368,1376,1384,1393,1402,1409,1417,1426,1434,1443,1452,1461,1470,1479,1487,1496,1505,1512,1520,1528,1536,1544,1552,1561,1569,1578,1586,1595,1601,1609,1617,1626,1634,1643,1650,1659,1667,1674,1681,1690,1699,1708,1717,1726,1735,1743,1749,1758,1766,1772,1779,1788,1796,1804,1813,1822,1831,1840,1849,1858,1866,1875,1883,1892,1900,1908,1914,1923,1930,1938,1947,1955,1961,1969,1976,1985,1992,1998,2004,2012,2018,2027,2035,2044,2052,2059,2066,2071,2080,2089,2096,2104,2111,2119,2125,2131],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},2273,150.0865,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",171.9,175.48,157.44,-2.0862,-1.3,80224.621223,2406,165.7162,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",156.03,165.18,153.5307,159.9962,-0.4138,-0.26,68066.379634,1614,159.7516,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",150.04,161,160.41,11.12,7.45,68712.901665,1841,156.6983,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",151.595,155.77,144.65,149.29,-0.9,-0.6,76927.812056,1637,150.2772,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",162.47,163.35,146.19,150.19,-18.79,-11.12,134589.785865,3251,154.223,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",180.09,168.32,168.98,-12.14,-6.7,115944.946324,2803,174.4237,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",162.8,181.12,161.77,13.01,7.74,119767.551135,2697,173.1812,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",172.36,159.56,168.11,-3.5,-2.04,56168.372887,1678,164.3169,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",162.15,172.35,171.61,5.11,3.07,120596.118322,2398,166.8866,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",153.79,173.76,150.34,166.5,32,23.79,210366.788544,4582,163.1992,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",137.2,137.82,128.79,134.5,-0.36,-0.27,98408.156004,2258,134.3243,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",125.55,140.5635,134.86,17.75,15.16,182383.367036,3454,134.0082,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",117.3,124,113.48,117.11,8.74,8.06,126817.712352,2345,118.1653,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",112.415,115.55,107.78,108.37,-0.22,-0.2,84761.305842,1187,111.1044,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",105.065,112.1,102.2,108.59,-13.465,-11.03,163256.883604,2148,109.3449,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",120.44,126.09,118.36,122.055,6.305,5.45,90943.749612,1758,122.2323,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",121.14,121.8,113.84,115.75,-15.08,-11.53,104583.026428,1584,117.9618,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",122.15,131.48,122.04,130.83,4.66,3.69,112173.935885,2121,126.6154,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",118.125,129.851,117.14,126.17,19.01,17.74,222976.442289,3241,123.1221,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",100,107.16,99.05,9.06,9.24,87262.643675,1592,104.1427,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",94.075,99.5972,90.68,98.1,3.1,3.26,94358.955033,1463,96.5023,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",92.03,95.54,90.88,95,2.37,2.56,61638.982158,931,93.7291,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",88.5,92.97,86,92.63,-1.14,-1.22,105323.79542,1336,89.8152,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",94.87,98.485,93,93.77,-0.0797,-0.08,52496.775338,958,94.4385,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",96.05,102.83,92.955,93.8497,-5.7358,-5.76,72975.441468,1516,96.9595,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",94.5,101.1405,92.31,99.5855,8.0755,8.82,147324.562409,1925,97.3504,{"date":463,"open":464,"high":465,"low":466,"close":465,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",88.42,91.51,86.3,1.48,1.64,92711.139751,1539,89.6374,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",95.405,95.43,89.7981,90.03,0.3387,0.38,88968.441133,1557,91.9094,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",92.75,92.91,85.6,89.6913,-5.9818,-6.25,137987.005714,2619,88.5855,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",101.065,101.39,95.031,95.6731,-4.8169,-4.79,70236.267633,1558,97.1778,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",99.6,101.48,95.4201,100.49,-1.51,-1.48,85040.762391,1819,98.8984,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",111.835,113.45,98.53,102,-8.5,-7.69,156629.671536,2415,103.5662,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",116.57,116.85,107.7,110.5,-17.15,-13.44,183359.053492,3069,111.6123,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",128.3,133.06,123.67,127.65,2.5933,2.07,90696.27669,1918,128.9912,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",130.175,136,123.53,125.0567,-5.2233,-4.01,74742.878621,1527,129.0017,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",123.115,137.52,121.21,130.28,8.47,6.95,110441.512393,1996,131.2733,{"date":572,"open":312,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",126.57,120.41,121.81,7.7,6.75,103738.524827,2083,122.8436,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":131,"volume":588,"transactions":589,"vwap":590},"2026-08-11",111.19,115.226,109,114.11,0.1,83710.602177,1415,113.0862,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",115.29,119.67,111.15,114.01,-10.03,-8.09,164720.927806,2957,115.0335,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",125.67,128,115.95,124.04,4.1138,3.43,92520.159207,1316,120.5238,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",115.87,126.86,109.6043,119.9262,-2.9238,-2.38,66788.947774,1382,119.8082,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",120,126.59,115.3,122.85,0.45,0.37,124324.033652,2141,120.6349,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",109.775,123.19,108,122.4,22.15,22.09,165918.077176,2940,118.2968,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",95.18,101.805,89,100.25,1.72,1.75,132212.844576,1997,96.163,{"date":658,"open":659,"high":660,"low":520,"close":520,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",112.58,115.06,-2.76,-2.72,127665.374907,2590,105.9088,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",90.97,106.34,101.29,19.06,23.18,190977.949657,3139,99.6795,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",93.1,96,82.22,82.23,-9.74,-10.59,166273.236365,2886,88.2861,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",92.8,95.87,85.05,91.97,-11.85,-11.41,220090.142159,3784,91.2139,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",105.89,111.065,94,103.82,-1.98,-1.87,197592.204478,3225,102.1883,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-24",125.94,128.2376,104.765,105.8,-18.44,-14.84,372437.82507,8097,118.1529,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",128.4,135.03,123,124.24,-7.63,-5.79,271730.15972,6818,136.338,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-22",128.9,141.95,128.65,131.87,-7.32,-5.26,67548.423121,2200,135.0888,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",133.67,140.54,129.195,139.19,20.3,17.07,122845.579906,3106,135.0399,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-20",119.675,127.99,118.5399,118.89,4.83,4.23,80002.577472,2270,121.5303,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-17",107.4,121,100.76,114.06,-4.34,-3.67,161577.668564,3664,111.6151,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-16",130.05,130.67,115,118.4,-16.1,-11.97,79930.013606,2579,121.6883,{"date":787,"open":788,"high":789,"low":790,"close":293,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-15",152.17,152.3,123.99,-12.96,-8.79,132656.582218,3873,135.0706,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-14",146.08,151,137.38,147.46,11.96,8.83,105786.222697,2843,145.1541,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":816,"vwap":817},"2026-07-13",143.25,143.77,132.09,135.5,-19.05,-12.33,90120.186188,2774,138.8694,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-10",153.25,157.21001,148,154.55,-7.88,-4.85,82300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-09",169.25999,173.88,159.8,162.42999,6.67,4.28,277400,{"date":837,"open":799,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-08",156.17,140,155.75999,-1.01,-0.64,152900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-07",174.19,174.39999,150,156.77,-37.64,-19.36,225300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-06",194.35001,209.74001,193.88,194.41,6.61,3.52,111200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-02",215.88,221.74001,180,187.8,-23.2,-11,142700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-01",240.14999,241.63,209.39999,211,-45.31,-17.68,113600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-30",233,266.48001,230.8,256.31,26.23,11.4,181400,{"date":890,"open":891,"high":892,"low":893,"close":892,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":892},"2026-06-29",214.47501,230.080002,185.85001,11.355,5.19,225100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-26",218.39999,227.91,208.62,218.72501,-14.778,-6.33,76900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-25",258.51001,261,210.60001,233.50301,2.503,1.08,162800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-24",236.10001,245,217.53,231,-0.72,-0.31,138900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-23",221.56,252.75,217.2,231.72,-34.2,-12.86,157700,{"date":934,"open":909,"high":25,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-22",248.88,265.92001,25.52,10.62,179300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-18",234.17999,245.5,220.73,240.39999,41.15,20.65,362900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-17",201.66,210.89999,188.60001,199.25,13.67,7.37,151600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-16",214.080002,224.995,185.19,185.58,-38.36,-17.13,146800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-15",230.48,238.88,220,223.94,11.14,5.23,166900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-12",189.175,222,183.3,212.8,24.9,13.25,232800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-11",179.75,194,169.901,187.89999,28.7,18.03,273900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-10",157.33,172,152.7,159.2,-2.93,-1.81,123400,{"date":1004,"open":1005,"high":1006,"low":552,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-09",176.485,179.35001,162.13,-6.61,-3.92,149300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-08",170.39,174.77499,158.072998,168.74001,31.93,23.34,244300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-05",158.89999,160,135.62,136.81,-41.19,-23.14,174700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-04",167.60001,181.5,164.78999,178,-3.79,-2.08,121300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-03",193.47,198.39999,175.85001,181.78999,15.01,9,306800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-02",164.72,170,155.039993,166.78,-3.95,-2.31,208200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-06-01",170.97501,183.75,162.46001,170.73,-18.39,-9.72,345000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-29",221.8,230,185.395,189.12,-21.64,-10.27,159300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":511,"volume":1081,"transactions":9,"vwap":1079},"2026-05-28",212.10001,216.85001,194.89,210.75999,-3.24,118300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-27",224.99001,225,198,214,-5.65,-2.57,176300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-26",215.485,226,198.965,219.64999,12.73,6.15,266900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-22",209.455,217,203,206.92,4.56,2.25,129300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-21",195.39999,205.655,185,202.36,-2.63,-1.28,162900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-20",196.99001,214.020004,192.052994,204.99001,26.01,14.53,251700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-19",165.72501,184.42999,151.98,178.98,9.55,5.64,149400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-18",186.985,191.91499,156.74001,169.42999,-3.02,-1.75,204900,{"date":1146,"open":1147,"high":1034,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-15",174.14999,165.418,172.45,-24.56,-12.47,203600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-14",191.50999,205.48,186.53999,197.0099945,-15.4,-7.25,286700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-13",228.55,228.88,199.46001,212.41,-0.09,-0.04,260000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-12",225.42999,240.23,191.57001,212.5,-35,-14.14,345700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-11",249.53,257.64999,227.089996,247.5,16.76,7.26,455200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-08",188.74001,249.23,188.53999,230.74001,51.67,28.85,414600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-07",185.44,195.53999,178.78,179.070007,-12.43,-6.49,247100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-06",184.73,192.2,171.81,191.5,15.05,8.53,312200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-05",153.75,182.838,153,176.45,36.99,26.52,349300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":598,"volume":1231,"transactions":9,"vwap":1229},"2026-05-04",150.24001,151.61,139.46001,-12.27,200400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-05-01",132.42999,153.47,132.22,151.73,15.03,10.99,200300,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-30",140.21001,128.16,136.7,-1.27,-0.92,285900,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-29",115.35,138.10001,137.97,27.24,24.6,248100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-28",103.059998,111,101.050003,110.73,-1.24,-1.11,178200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1134,"volume":1273,"transactions":9,"vwap":1271},"2026-04-27",108.63,118,106.5,111.97,5.98,206300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-24",105.074997,111.45,99.62,105.99,34.38,48.01,425500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-23",70.38,75,69.99,71.61,2.73,3.96,244900,{"date":1293,"open":1286,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-22",76.21,68.3,68.88,-1.99,-2.81,102400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":173,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-21",72.85,73.8,69.77,70.87,1.43,74000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-20",75.69,76.62,68.53,69.87,-5.95,-7.85,104500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":436,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-17",76.93,80.07,74.359,75.82,-0.11,188900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-16",69.115,76.14,67.19,75.9,7.25,10.56,150200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-15",66.26,70.409,63.39,68.65,2.57,3.89,134100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-14",68.74,68.91,62.53,66.080002,-2.94,-4.26,186800,{"date":1353,"open":1354,"high":1287,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-13",63.275,69.019997,5.71,9.02,156300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-10",61.9,65.23,60,63.31,1.29,2.08,146000,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-09",55.68,62.73,62.02,5.07,8.9,198800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1332,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-04-08",50.32,57.17,49.73,56.95,22.76,224500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-07",44.512,46.84,43.471,46.39,3.685,8.63,226400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-04-06",42.92,45.55,40.73,42.705,0.535,1.27,113200,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-04-02",35.26,42.17,3.85,10.05,145400,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-04-01",33.995,39.43,38.32,5.79,17.8,174400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-31",29.61,32.66,29.18,32.53,3.969,13.9,70700,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-30",32.13,27.72,28.561,-2.849,-9.07,80600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-27",31.96,32.75,31,31.41,-1.41,-4.3,55300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-26",36.28,36.52,32.5,32.82,-5.05,-13.34,142900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-25",35.75,38.68,35.34,37.87,4.79,14.48,135800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-24",32.12,33.44,31.78,33.080002,-0.173,-0.52,98900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-23",34.099998,35.35,33,33.253,0.073,0.22,69200,{"date":1480,"open":1481,"high":1482,"low":1420,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-20",37.975,38.6,33.18,-3.543,-9.65,115400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-19",33.2,37,32.8,36.723,1.823,5.22,70800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-18",33.72,35.81,33.48,34.9,1.46,4.37,101900,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1464,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1464},"2026-03-17",36.55,33.23,-2.716,-7.51,110000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":141,"volume":1519,"transactions":9,"vwap":1517},"2026-03-16",39.51,41.35,36.09,36.156,-0.124,86900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1445,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1445},"2026-03-13",36.81,37.32,35.895,0.848,2.39,29500,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-12",38.92,35.3,35.432,-4.498,-11.26,65300,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-11",37.795,41.25,39.93,1.85,4.86,92200,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-10",35.91,39.72,38.080002,1.956,5.41,99700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-09",31.64,36.205,30.85,36.124,3.19,9.69,75400,{"date":1562,"open":1563,"high":1564,"low":1491,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-06",34.89,35.625,32.934,-4.007,-10.85,81400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-05",35.4,37.55,34.96,36.941,0.511,1.4,41300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":371,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-03-04",34.448,37.029999,32.97,36.43,11.27,66300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-03-03",32.86,33.51,31.23,32.74,-3.69,-10.13,82500,{"date":1596,"open":1597,"high":1222,"low":1598,"close":1583,"change":327,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1583},"2026-03-02",34.27,34.23,-0.55,75000,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-27",34.71,38.22,36.63,0.13,0.36,111300,{"date":1610,"open":1604,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-26",38.91,35.0099983,36.5,-2.32,-5.98,103600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-25",37.48,38.95,36.73,38.82,1.255,3.34,80000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1584,"volume":1633,"transactions":9,"vwap":1631},"2026-02-24",34.57,38.37,33.665,37.565,3.805,161400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-23",34.76,35.14,33.112,33.76,-0.86,-2.48,46400,{"date":1644,"open":1645,"high":1646,"low":1588,"close":1647,"change":1648,"percent_change":704,"volume":1649,"transactions":9,"vwap":1647},"2026-02-20",34,34.98,34.62,-0.701,131100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-19",35.74,36.269,34.339,35.321,-1.489,-4.05,62500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1522,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1522},"2026-02-18",36.91,38.88,35.98,-1.15,-3.03,81000,{"date":1668,"open":1669,"high":1530,"low":1670,"close":1671,"change":1672,"percent_change":662,"volume":1673,"transactions":9,"vwap":1671},"2026-02-17",37.65,36.8,37.96,-1.06,60000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":101,"percent_change":1502,"volume":1680,"transactions":9,"vwap":1679},"2026-02-13",37.42,40.479,36.060001,39.02,86500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-12",40.91,42.75,38.14,38.46,-3.17,-7.61,148700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-11",41.33,43.62,39.5,41.63,1.83,4.6,125800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-10",45.67,45.74,39.12,39.8,-5.45,-12.04,115100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-09",44.19,47.16,40.54,45.25,-0.65,-1.42,204300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-06",43.33,47.151,43,45.9,3.97,9.47,81500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-02-05",40.8,46.471,39.411,41.93,-0.71,-1.67,111000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":620,"volume":1742,"transactions":9,"vwap":1740},"2026-02-04",44.11,44.43,39.78,42.64,-1.04,59600,{"date":1744,"open":1396,"high":1745,"low":1746,"close":1747,"change":106,"percent_change":1748,"volume":1469,"transactions":9,"vwap":1747},"2026-02-03",47.391,42.41,43.68,1.7,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-02-02",37.71,44.6,37.415,42.95,3.93,10.07,95000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1679,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1679},"2026-01-30",43.35,44.54,38.5,-3.91,-9.11,66000,{"date":1767,"open":1768,"high":1721,"low":1769,"close":1770,"change":201,"percent_change":222,"volume":1771,"transactions":9,"vwap":1770},"2026-01-29",41.080002,40.165,42.93,94400,{"date":1773,"open":1694,"high":1774,"low":1775,"close":1776,"change":576,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2026-01-28",43.9,39.24,43.19,21.7,313300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-27",35.2,36.3,34.223,35.49,2.27,6.83,169300,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-26",36.48,32.87,33.22,-4.2,-11.22,244600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1676,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1676},"2026-01-23",41.2,43.25,36.24,-19.46,-34.21,456000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-22",56.84,57.26,54.37,56.88,0.02,0.04,296400,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-21",49.31,56.87,49.080002,56.86,10.84,23.55,104100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-20",43.89,49.0099983,43.325,46.02,2.562,5.9,112500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-16",47.58,49,42.746,43.458,-2.162,-4.74,109500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-15",47.98,49.54,44.92,45.62,-0.875,-1.88,66500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-14",46.67,46.89,44.24,46.495,2.575,5.86,73400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1356,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2026-01-13",41.31,45.47,40.608,43.92,14.94,73500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-12",38.52,40.42,38,38.21,-2.782,-6.79,47300,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-09",34.63,41.16,40.992,7.253,21.5,86100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-08",35.9,36.74,33.099998,33.739,-2.591,-7.13,36400,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2026-01-07",32.62,39.282,36.33,4.16,12.93,63400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":913,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2026-01-06",31.56,32.55,30.6,32.17,3.47,27700,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":326,"volume":1913,"transactions":9,"vwap":1911},"2026-01-05",34.72,31.09,-0.069,41800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2026-01-02",29.744,31.67,29.38,31.159,3.597,13.05,27100,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-31",28.33,27.562,-0.588,-2.09,7500,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-30",27.86,29.51,28.15,1.04,3.84,16100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-29",26.76,27.28,26.5,27.11,0.6,2.26,8200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1169,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-26",26.49,26.641,26.075001,26.51,-0.15,11900,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1323,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-24",25.41,26.55,-0.41,23600,{"date":1962,"open":1963,"high":1964,"low":1223,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-23",26.9,27,26.66,-0.158,-0.59,12100,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-22",29.17,26.818,-0.711,-2.58,16900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-19",28.189,28.583,27.52,27.529,0.849,3.18,6400,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":111,"volume":1991,"transactions":9,"vwap":1989},"2025-12-18",28.36,25.91,26.68,0.19,11600,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1949,"change":1001,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1949},"2025-12-17",27.68,26.43,-6.4,11300,{"date":1999,"open":2000,"high":991,"low":2001,"close":2001,"change":294,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-12-16",28.58,28.3,-1.26,7100,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-15",29.8,28.43,28.66,-0.54,-1.85,34900,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":662,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-12-12",32.45,29.2,-8.52,4400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-11",32.299,32.608,31.463,31.92,-2.18,-6.39,3600,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1472,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1472},"2025-12-10",32.36,34.25,31.87,0.42,1.25,10300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-09",34.14,34.29,32.954,33.68,0.508,1.53,21600,{"date":2045,"open":1516,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-12-08",36.134,32.099998,33.172,-2.019,-5.74,19400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":370,"volume":2058,"transactions":9,"vwap":2056},"2025-12-05",35.583,37.38,35.191,1.568,35000,{"date":2060,"open":2061,"high":1604,"low":1483,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-12-04",37.75,33.623,-5.961,-15.06,21700,{"date":2067,"open":1703,"high":2068,"low":2069,"close":2068,"change":1575,"percent_change":136,"volume":2070,"transactions":9,"vwap":2068},"2025-12-03",39.584,37.743,30200,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-12-02",34.793,39.705,34.69,39.073002,5.724,17.16,29900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-12-01",33.07,33.8,32.83,33.349,-0.868,-2.54,8000,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-28",29.52,34.217,5.67,19.86,6700,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-26",28.00099945,28.67,28.547,1.49,5.51,4200,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":71,"volume":2110,"transactions":9,"vwap":2108},"2025-11-25",26.53,27.256,27.056999,0.056,5900,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-24",26.21,27.46,27.00099945,1.905,7.59,3700,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-21",25.096001,1.229,5.15,200,{"date":2126,"open":2127,"high":2127,"low":26,"close":26,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":26},"2025-11-20",28.17,-2.254,-8.63,1300,{"date":179,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":1810,"volume":2136,"transactions":9,"vwap":2134},26.115,26.39,26.121,0.006,3200]