[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFEN":3,"homepage-market-summary":30,"stock-historical-DFEN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFEN","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 Aerospace & Defense Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0997,0.04728,"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},47.44,48.65,48.84,46.65,47.54,-0.1,-0.21,564975.135809,97.75,46.5,259447.65243371713,1.8,2367,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.6,254793,92999560.760863,90.22,"2025-04-22",[182,185,194,204,215,225,236,246,257,267,278,289,299,309,320,330,341,352,363,374,385,396,407,418,429,439,449,459,470,480,489,499,509,520,531,542,552,562,571,581,590,601,611,622,633,644,654,665,675,686,697,707,718,729,740,749,760,771,780,791,800,808,816,825,834,842,849,857,864,873,879,886,894,903,912,921,930,936,945,952,961,970,977,985,992,1001,1009,1016,1024,1032,1039,1048,1056,1064,1071,1078,1084,1093,1101,1109,1118,1126,1132,1139,1148,1157,1165,1172,1179,1187,1194,1201,1209,1218,1224,1233,1240,1249,1258,1266,1274,1281,1289,1298,1306,1315,1324,1331,1339,1348,1356,1365,1373,1381,1387,1395,1404,1412,1420,1428,1436,1444,1452,1461,1469,1475,1483,1492,1500,1509,1517,1525,1534,1542,1550,1559,1567,1575,1583,1592,1600,1608,1616,1624,1631,1638,1646,1654,1663,1671,1679,1688,1697,1705,1713,1719,1727,1736,1744,1752,1760,1766,1773,1782,1791,1799,1806,1815,1821,1827,1834,1841,1848,1856,1864,1868,1876,1884,1893,1902,1910,1917,1924,1932,1940,1946,1953,1961,1969,1974,1982,1989,1998,2006,2014,2022,2031,2038,2045,2052,2060,2069,2076,2084,2089,2098,2105,2111,2119,2127,2135,2143,2150,2158,2167,2175,2182,2189,2198,2206,2211,2220,2228,2235,2244,2252,2260,2267,2274,2278,2287,2295,2301,2308,2315,2321,2329,2338,2347,2355,2362,2369,2376,2381,2387,2394,2402,2409,2415,2422,2429,2435,2441,2445,2454,2461,2468,2476,2484,2491,2498,2505,2512,2518,2526,2530,2537,2543,2550,2557,2564,2570,2576,2583,2589,2595,2603,2608,2614,2621,2626,2631,2636,2644,2651,2658,2666,2673,2681,2688,2695,2703,2711,2718,2726,2733,2740,2749,2756,2764,2771,2779,2785,2793,2801,2809,2818,2826,2832,2840,2847,2855,2863,2869,2874,2882,2891,2898,2905,2912,2920,2927,2935,2943,2951,2958,2964,2971,2979,2987,2993,3000,3007,3016,3024,3031,3038,3045,3052,3061,3068,3076,3085,3094,3102],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4661,47.6566,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",46.9,48.11,0.45,0.96,356311.371411,3571,47.3514,{"date":195,"open":196,"high":138,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",48.85,46.88,47.09,-1.58,-3.25,443359.098749,4294,47.7131,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",48.81,50.43,48.15,48.67,0.02,0.04,419921.480024,3979,48.9949,{"date":216,"open":217,"high":218,"low":219,"close":18,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",51.01,51.02,48.33,-3.34,-6.42,500803.907067,5910,49.1881,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",51.46,52.95,50.8,51.99,0.79,1.54,347694.257708,3240,51.7267,{"date":237,"open":238,"high":239,"low":240,"close":238,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",51.2,52.92,50.66,-0.95,-1.82,284662.221962,3389,51.4338,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",52.02,54.33,51.86,52.15,-0.16,-0.31,297476.055955,3663,52.7968,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",55.055,50.28,52.31,-1.59,-2.95,479619.938916,6922,52.1369,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",52.94,54.5,52.13,53.9,1.74,3.34,282746.479915,4113,53.5704,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",51.93,52.259,50.69,52.16,-0.08,-0.15,269864.375367,4216,51.6283,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",54.88,51.645,52.24,-1.1,-2.06,340820.766481,4328,52.8277,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":66,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",53.24,55.24,52.11,53.34,1.72,298804.921373,4149,53.6304,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",54.83,55.45,51.37,52.44,-1.85,-3.41,375872.981804,5254,52.6909,{"date":321,"open":322,"high":311,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",53.925,53.25,54.29,-1.79,-3.19,244782.444727,4142,54.1056,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",57.22,57.515,55.35,56.08,0.52,0.94,237099.837455,3067,56.3875,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",55.65,57.4872,54.93,55.56,-0.88,-1.56,271271.860156,4470,55.8309,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",59,59.22,56.38,56.44,-3.29,-5.51,389224.040976,6744,57.2361,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",60.76,62.06,59.53,59.73,-1.72,-2.8,344901.029706,5127,60.4926,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",61.11,62,60.47,61.45,-0.45,-0.73,222168.76224,2980,61.1379,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",61.12,61.94,59.2683,61.9,2.14,3.58,256335.374005,3474,60.9478,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",62.28,62.5262,59.44,59.76,-1.68,-2.73,231819.914863,4019,60.309,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",62.99,65.15,61,61.44,-2.45,-3.83,241833.243127,3935,61.9961,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",66.02,66.12,63.35,63.89,-3.84,-5.67,320072.244009,5261,64.3173,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",69.98,66.827,67.73,-1.29,-1.87,188764.998462,3058,67.9958,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",70.79,68.18,69.02,-2.23,-3.13,211058.43604,3478,69.1786,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",69.58,72.1,71.25,1.85,2.67,252432.551653,3991,71.0601,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",70.19,70.4735,68.31,69.4,0.95,1.39,215965.525914,3217,69.2386,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",71.62,68.11,68.45,-3.69,-5.12,336778.517322,4811,68.9538,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":285,"percent_change":23,"volume":486,"transactions":487,"vwap":488},"2026-08-21",73.6,74.0772,72,72.14,223079.029782,3169,72.7035,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",79.13,72.235,72.29,-8.64,-10.68,267482.868765,5079,74.3332,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",87.28,80.6,80.93,-6.3,-7.22,175535.030708,2887,82.6168,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",85.15,87.47,85,87.23,0.97,1.12,95825.154083,1442,86.3018,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",87.3,89,86.04,86.26,-1.98,-2.24,123965.263581,1810,87.1615,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",85.66,88.35,85.5801,88.24,3.47,4.09,111551.867705,1874,87.0183,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",87.02,83.15,84.77,-1.84,-2.12,104524.194172,1824,84.7771,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",87.65,84.88,86.61,-0.51,-0.59,109339.079739,1731,86.4309,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":515,"volume":568,"transactions":569,"vwap":570},"2026-08-11",86.19,88.5,87.12,0.84,105938.451144,1452,87.0456,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":127,"volume":578,"transactions":579,"vwap":580},"2026-08-10",86.92,88.6135,85.7283,86.28,0.34,115548.610508,1913,86.8334,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":38,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",86.25,82.41,85.94,0.86,92954.052542,1714,84.7875,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",89.02,91.8773,84.25,85.21,-2.04,-2.34,187022.209982,2978,87.5931,{"date":602,"open":603,"high":523,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",87.37,85.78,87.25,1.35,1.57,159977.332559,2683,87.7718,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",83.65,86.606838,81.375,85.9,4.37,5.36,185639.811543,3846,84.6417,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",76.75,81.7902,76.5,81.53,6.14,8.14,151716.444459,2758,79.4976,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",74.22,76.27,71.771,75.39,1.63,2.21,130973.878868,1949,74.7674,{"date":645,"open":484,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",73.915,68.75,73.76,1.49,2.06,225078.653077,2705,71.3628,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",80.69,80.94,71.89,72.27,-8.71,-10.76,265513.715873,3677,75.0368,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":45,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",81.21,81.4999,77.88,80.98,1.25,166116.215878,2766,80.1433,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",78.65,82.1559,77.89,79.98,3.57,4.67,193688.661152,3215,79.6656,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",75.41,78.5799,75.295,76.41,1.62,2.17,197988.709005,3124,76.7411,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",69.88,76.6167,74.79,6.45,9.44,233405.613003,4327,74.1742,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",68.2,70.23,67.86,68.34,1.15,1.71,141047.057636,1808,68.9213,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",66.86,69.08,64.21,67.19,0.42,0.63,144508.514657,2262,67.0347,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",69.6,70.75,66.43,66.77,-1.28,-1.88,141600.588054,2498,68.1586,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":253,"percent_change":380,"volume":746,"transactions":747,"vwap":748},"2026-07-17",67.44,71.95,66.98,68.05,204218.588978,2579,69.3541,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",71.66,71.75,66.7,68.36,-5.05,-6.88,218347.924126,3259,68.6846,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-15",73.42,74.23,71,73.41,1.22,1.69,129478.316954,2183,73.0095,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":211,"percent_change":107,"volume":777,"transactions":778,"vwap":779},"2026-07-14",73.11,75.36,72.16,72.19,107564.78868,1751,73.3636,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",75.5,75.6899,71.5,72.15,-3.92,-5.15,175388.360454,2979,73.4319,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",76.45,76.7,72.77,76.07,-0.49,-0.64,129400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":285,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-09",77.7,78.019997,76.092003,76.56,-0.2,74300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":359,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-08",79.73,80.2,75.87,76.71,-6.7,123700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",88.43,88.44,80.96,82.22,-5.63,-6.41,237500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",86.080002,88.4,85.59,87.85,2.07,2.41,139400,{"date":835,"open":836,"high":837,"low":838,"close":604,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":604},"2026-07-02",83.68,87.89,83.040001,4.53,5.58,265400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":606,"percent_change":767,"volume":848,"transactions":9,"vwap":847},"2026-07-01",80.76,83.57,79.847,81.25,183000,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":852},"2026-06-30",77.16,79.9,77.145,3.15,4.1,172100,{"date":858,"open":859,"high":860,"low":859,"close":624,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":624},"2026-06-29",75.74,78.3,1.87,2.5,98400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-26",74.67,77.219,73.07,74.88,0.09,0.12,167100,{"date":874,"open":875,"high":876,"low":877,"close":701,"change":66,"percent_change":766,"volume":878,"transactions":9,"vwap":701},"2026-06-25",74.59,79.46,74.225,214900,{"date":880,"open":881,"high":793,"low":882,"close":883,"change":107,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-24",73.86,73.263,73.89,0.08,141000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":52,"volume":893,"transactions":9,"vwap":891},"2026-06-23",71.26,75.010002,70.561,73.83,0.36,112500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",76.65,76.82,72.73,73.47,-3.76,-4.87,220100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",83.52,83.75,75.92,77.23,-3.49,-4.32,283400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",77.34,83.37,76.64,80.72,2.94,3.78,363400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",75.82,78.55,75.58,77.78,2.39,3.17,147600,{"date":931,"open":932,"high":933,"low":932,"close":638,"change":928,"percent_change":934,"volume":935,"transactions":9,"vwap":638},"2026-06-15",74.93,77.13,4.39,209000,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",75.2,75.46,70.853,72.22,-2.01,-2.71,190800,{"date":946,"open":947,"high":763,"low":948,"close":763,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":763},"2026-06-11",66.17,65.72,9.64,14.92,390500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-10",69.35,69.665,64.42,64.59,-5.11,-7.33,178700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-09",67.95,70.97,64.4,69.7,2.82,4.22,221400,{"date":971,"open":972,"high":461,"low":973,"close":974,"change":596,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-08",69.825,66.010002,66.88,-2.96,166100,{"date":978,"open":966,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",71.68,67.325,68.92,-2.05,-2.89,205300,{"date":986,"open":987,"high":784,"low":988,"close":964,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":964},"2026-06-04",66.57,66.495,5.74,8.8,231300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-03",66.53,67.82,65.13,65.23,-3.1,-4.54,273500,{"date":1002,"open":1003,"high":1004,"low":742,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-02",69.56,70.305,68.33,-1.63,-2.33,222600,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":958,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-06-01",72.07,67.61,69.96,-6.81,272100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":211,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-29",73.78,75.42,70.74,75.07,0.05,226000,{"date":1025,"open":764,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-28",75.69,70.65,75.029999,4.41,6.24,267200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":231,"percent_change":117,"volume":1038,"transactions":9,"vwap":1037},"2026-05-27",70.61,71.172,68.128,70.62,228400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",68.5,70.019997,67.93,69.83,3.87,5.87,342100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":273,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-22",65.62,66.74,64.88,65.96,2.71,223800,{"date":1057,"open":1058,"high":1052,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-21",62.8,61.46,64.22,-0.18,-0.28,186600,{"date":1065,"open":1066,"high":957,"low":1067,"close":965,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":965},"2026-05-20",61.19,60.18,4.47,7.46,344300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":596,"percent_change":358,"volume":1077,"transactions":9,"vwap":1076},"2026-05-19",60.8,61.555,58.64,59.93,155100,{"date":1079,"open":1080,"high":398,"low":401,"close":1081,"change":455,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-18",60.34,61.97,4.5,274800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",63.81,63.82,59.205,59.3,-6.49,-9.86,422500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":315,"volume":1100,"transactions":9,"vwap":1098},"2026-05-14",67.5,67.92,64.715,65.79,-1.24,212400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":892,"volume":1108,"transactions":9,"vwap":1106},"2026-05-13",66.615,67.75,63.11,67.029999,0.24,277000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-12",66.71,67.25,63.995,66.79,-0.46,-0.68,236300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1112,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1112},"2026-05-11",64.75,68.3,63.32,2.18,3.35,261300,{"date":1127,"open":1128,"high":1129,"low":956,"close":1130,"change":1131,"percent_change":102,"volume":944,"transactions":9,"vwap":1130},"2026-05-08",65.68,66,65.07,0.65,{"date":1133,"open":1134,"high":1135,"low":1136,"close":956,"change":241,"percent_change":1137,"volume":1138,"transactions":9,"vwap":956},"2026-05-07",67.099998,67.7,63.305,-1.45,270000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",62.53,65.93,62.22,65.37,6.71,11.44,386400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-05",59.16,59.775,57.76,58.66,0.92,1.59,285500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-04",59.33,60.94,57.74,-1.65,-2.78,251800,{"date":1166,"open":377,"high":1167,"low":1168,"close":1169,"change":596,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-05-01",62.2,59.37,59.39,-3.32,234700,{"date":1173,"open":1152,"high":1174,"low":1152,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-30",61.655,61.43,4.55,8,330800,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-29",60.17,55.903,56.88,-2.62,-4.4,320800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1189,"change":107,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1189},"2026-04-28",59.5,60,57.2,0.1,262300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":400,"change":1199,"percent_change":52,"volume":1200,"transactions":9,"vwap":400},"2026-04-27",58.94,60.63,58.443,0.29,240900,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-24",61.68,57.8,59.15,-2.88,-4.64,505400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-23",61.82,63.42,58.47,62.029999,-0.09,-0.14,279500,{"date":1219,"open":1220,"high":1135,"low":1080,"close":1221,"change":1170,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-22",67.41,62.12,-5.07,603000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-21",72.3,72.88,64.9,65.44,-8.66,-11.69,669900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":23,"percent_change":1062,"volume":1239,"transactions":9,"vwap":1238},"2026-04-20",73.77,74.869,73,74.099998,141600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-17",74.57,78.54,73.99,74.31,2.87,4.02,255300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-16",76.77,77.213,70.735,71.44,-4.79,-6.28,258800,{"date":1259,"open":860,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-15",78.5,74.52,76.23,-1.67,-2.14,159100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":862,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-14",76.48,79.025002,76.43,77.9,3.32,131900,{"date":1275,"open":1276,"high":782,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-13",71.49,75.4,2.93,4.04,142800,{"date":1282,"open":1283,"high":635,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-10",74.19,70.126,72.47,-1.97,-2.65,218600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-09",73.79,77.0070038,73.65,74.44,-0.53,-0.71,165400,{"date":1299,"open":1300,"high":923,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-08",73.945,73.54,74.97,8.15,12.2,423100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-07",67.39,67.68,65.021004,66.82,-1.94,-2.82,312600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-06",65.8,68.8,65.099998,68.76,2.95,4.48,237600,{"date":1325,"open":1060,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1038,"transactions":9,"vwap":1328},"2026-04-02",68.7,63.040001,65.81,-1.71,-2.53,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-01",65.73,69.3,67.52,4.42,7,393700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-31",59.24,63.85,58.22,63.099998,6.35,11.19,241600,{"date":1349,"open":1350,"high":1351,"low":346,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-30",62.52,63,56.75,-4.52,-7.38,293200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",64.080002,64.366,60.86,61.27,-3.58,-5.52,219900,{"date":1366,"open":1367,"high":1318,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-26",67.565,64.25,64.85,-5.58,-7.92,239200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1322,"volume":1380,"transactions":9,"vwap":1378},"2026-03-25",69.81,71.089996,69.45,70.43,3.02,174100,{"date":1382,"open":1383,"high":712,"low":1052,"close":1220,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1220},"2026-03-24",66.040001,-0.69,-1.01,181400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":766,"volume":1394,"transactions":9,"vwap":1392},"2026-03-23",70.845,72.59,68,68.099998,0.82,275100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-20",71.55,72.6,65.39,67.28,-4.88,-6.76,258700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":775,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":775},"2026-03-19",73.68,73.806,68.38,-3.94,-5.18,350600,{"date":1413,"open":1251,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-18",78.604,75.916,76.099998,-1.37,-1.77,142600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-17",78.46,78.92,74.83,77.47,0,242500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1425,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1425},"2026-03-16",76.050003,78.52,75.62,3.38,4.56,212900,{"date":1437,"open":1438,"high":1439,"low":1226,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-13",77.18,78.83,74.089996,-2.09,-2.74,343800,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-12",81.85,75.37,76.18,-7.87,-9.36,492400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-11",83.58,85.285,81.79,84.050003,-0.77,-0.91,215600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":975,"volume":1468,"transactions":9,"vwap":1466},"2026-03-10",86.34,88.215,84.65,84.82,-2.59,301900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":870,"percent_change":1192,"volume":1147,"transactions":9,"vwap":1474},"2026-03-09",86.39,87.86,81.845,87.41,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":714,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-06",83.29,88.445,82.4,87.32,2,384200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-05",91.84,92.8,81.050003,85.61,-7.47,-8.03,528100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":391,"volume":1499,"transactions":9,"vwap":1497},"2026-03-04",92.5,93.54,88.41,93.080002,1.95,329000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-03",95.12,95.38,86.66,91.13,-6.35,-6.51,630700,{"date":1510,"open":1511,"high":25,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-02",95,92.51,97.48,7.17,7.94,977800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":639,"volume":1524,"transactions":9,"vwap":1522},"2026-02-27",87.24,90.47,86.611,90.31,1.45,184800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-26",87.2,89.039001,83.892,88.86,1.56,1.79,276000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":522,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":522},"2026-02-25",91,91.28,84.24,-2.25,-2.51,355100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":832,"volume":1549,"transactions":9,"vwap":1547},"2026-02-24",86.83,89.93,82.8,89.55,2.11,267700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-23",89.14,89.75,86.814,87.44,-2.75,-3.05,296500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":871,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-20",90.89,93.11,88.7,90.19,0.13,412300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1433,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-19",86.24,91.38,85.27,90.07,3.9,456600,{"date":1576,"open":525,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-18",87.8,85.2,86.69,2.23,2.64,334500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-17",80.68,86.21,80.37,84.46,3.4,4.19,334200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":650,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-13",79.8,84.6,79.75,81.059998,2.61,337100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":767,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-12",78.85,83.32,78.235,79,2.19,344000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1539,"volume":1615,"transactions":9,"vwap":1613},"2026-02-11",80.86,81.5,76.16,77.31,-1.78,169300,{"date":1617,"open":1618,"high":1619,"low":1605,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-10",81.43,81.67,79.089996,-2.07,-2.55,161200,{"date":1625,"open":1626,"high":1546,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-09",80.4,81.16,0.85,1.06,161800,{"date":1632,"open":1019,"high":1633,"low":1019,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-06",80.9,80.31,7.85,10.83,254500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1313,"volume":1645,"transactions":9,"vwap":1643},"2026-02-05",72.54,76.39,71.6,72.46,-2.1,245500,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-04",82.13,70.76,74.56,-6.9,-8.47,648600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-03",80.34,81.57,77.28,81.46,3.43,4.4,269600,{"date":1664,"open":1665,"high":1439,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-02",77.77,76,78.029999,-1.44,-1.81,250300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1115,"volume":1678,"transactions":9,"vwap":1676},"2026-01-30",78.050003,81.44,76.985,79.47,-0.37,241800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-29",81.96,83.998,78.099998,79.84,-0.94,-1.16,438300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-28",83.87,83.94,79.57,80.78,-3.51,-4.16,368600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1176,"volume":1704,"transactions":9,"vwap":1702},"2026-01-27",81.33,84.632,80.55,84.29,3.67,409500,{"date":1706,"open":1446,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-26",82.62,80,80.62,-2,-2.42,448100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1707,"change":381,"percent_change":347,"volume":1718,"transactions":9,"vwap":1707},"2026-01-23",83.81,85.18,81.37,381800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":359,"volume":1726,"transactions":9,"vwap":1724},"2026-01-22",86.94,87.019997,82.67,83.35,-4.86,532800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-21",86.72,88.61,83.78,88.21,2.65,3.1,490800,{"date":1737,"open":1738,"high":1486,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-20",90,85.108,85.56,-7.12,-7.68,638900,{"date":1745,"open":1746,"high":1747,"low":1738,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-16",90.9,93.5,92.68,2.89,3.22,396200,{"date":1753,"open":1754,"high":179,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-15",88,86.53,89.79,2.34,2.68,472000,{"date":1761,"open":513,"high":1762,"low":1763,"close":1762,"change":1764,"percent_change":831,"volume":1765,"transactions":9,"vwap":1762},"2026-01-14",87.45,82.906,1.77,440800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1629,"percent_change":671,"volume":1772,"transactions":9,"vwap":1771},"2026-01-13",87.66,87.77,84.802,85.68,510200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-12",81.78,84.66,81.51,84.62,3.75,4.64,576700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-09",76.78,81.19,76.715,80.87,5.52,7.33,419200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":102,"volume":1798,"transactions":9,"vwap":1796},"2026-01-08",80.65,83.98,73.25,75.35,0.75,742200,{"date":1800,"open":1676,"high":656,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-07",74.335,74.6,-3.91,-4.98,592600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-06",75.21,79.035004,74.49,78.51,3.84,5.14,361200,{"date":1816,"open":979,"high":1817,"low":979,"close":866,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":866},"2026-01-05",75.25,4.31,6.13,439100,{"date":1822,"open":957,"high":1823,"low":1351,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-02",70.36,6.48,10.14,242000,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-31",66.059998,63.88,-1.69,-2.58,81700,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":797,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-30",66.69,65.45,65.57,-0.74,94500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1829,"change":1846,"percent_change":199,"volume":1847,"transactions":9,"vwap":1829},"2025-12-29",66.68,67.16,65.99,-1.06,150800,{"date":1849,"open":1850,"high":1851,"low":974,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-26",69.080002,69.099998,67.12,-2.31,-3.33,135600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":515,"volume":1863,"transactions":9,"vwap":1861},"2025-12-24",68.73,69.635,68.63,69.43,0.67,71500,{"date":1865,"open":463,"high":1866,"low":1391,"close":1320,"change":1199,"percent_change":724,"volume":1867,"transactions":9,"vwap":1320},"2025-12-23",69.86,163500,{"date":1869,"open":1870,"high":647,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-22",65.17,64.55,68.47,4.74,7.44,273300,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-19",59.31,64.239,63.73,4.77,8.09,235200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-18",57.93,59.87,57.708,58.96,2.81,5,153900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-17",58.24,59.629,55.85,56.15,-2.61,-4.44,229900,{"date":1903,"open":1150,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-16",60.23,57.838,58.76,-1.53,-2.54,187000,{"date":1911,"open":1912,"high":1211,"low":1913,"close":1914,"change":1199,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-12-15",60.83,59.71,60.29,0.48,151500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1190,"change":567,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1190},"2025-12-12",59.88,61.71,59.060001,1.42,229100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1150,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1150},"2025-12-11",55.77,59.6,55.225,3.07,5.47,150900,{"date":1933,"open":270,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-10",57.162,53.67,56.09,-3.79,-6.33,293700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1919,"change":1263,"percent_change":943,"volume":1945,"transactions":9,"vwap":1919},"2025-12-09",61.049999,63.154,59.77,109500,{"date":1947,"open":1948,"high":1203,"low":1949,"close":1950,"change":714,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-08",60.4,59.75,61.55,2.86,124200,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-05",62.0099983,58.33,59.84,-2.13,-3.44,212300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1081,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1081},"2025-12-04",59.69,62.33,59.25,2.72,4.59,110300,{"date":1970,"open":1921,"high":1971,"low":1972,"close":1965,"change":1199,"percent_change":52,"volume":1973,"transactions":9,"vwap":1965},"2025-12-03",59.29,57.38,113300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1889,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1889},"2025-12-02",58.87,59.55,58.37,1.6,2.79,125800,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":476,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-12-01",61.29,57.15,57.36,-8.19,173900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-28",61.645,62.57,61.26,62.48,1.18,1.92,39200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1532,"volume":2005,"transactions":9,"vwap":2003},"2025-11-26",60.95,62.39,60.67,61.3,1.08,100300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":649,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-25",58.71,60.65,56.6,60.22,2.54,107800,{"date":2015,"open":1191,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-24",58.89,55.974,58.73,2.04,3.6,118400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-21",57.49,57.62,54.45,56.69,-0.67,-1.17,210200,{"date":2032,"open":1830,"high":2033,"low":2034,"close":1986,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1986},"2025-11-20",64.84,57.115,-3.8,-6.21,185700,{"date":2039,"open":2040,"high":2041,"low":1189,"close":2042,"change":892,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-19",60.5,61.72,61.16,0.59,127100,{"date":2046,"open":1942,"high":2047,"low":2048,"close":1073,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1073},"2025-11-18",62.76,59.32,-1.09,-1.76,168900,{"date":2053,"open":2054,"high":2055,"low":2009,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-17",64.15,64.371,61.89,-1.83,-2.87,107400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-14",61.33,64.52,59.91,63.72,0.7,1.11,194600,{"date":2070,"open":1112,"high":995,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-13",62.5,63.02,-4.36,-6.47,239500,{"date":2077,"open":1326,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-12",69.36,66.42,67.38,-1.12,-1.64,96200,{"date":2085,"open":2086,"high":2086,"low":2087,"close":1041,"change":253,"percent_change":380,"volume":2088,"transactions":9,"vwap":1041},"2025-11-11",69.22,67.15,90100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-10",68.25,69.431,66.87,68.81,1.81,2.7,177000,{"date":2099,"open":2100,"high":1220,"low":2101,"close":2102,"change":2103,"percent_change":1996,"volume":2104,"transactions":9,"vwap":2102},"2025-11-07",64.38,62.36,67,1.26,260700,{"date":2106,"open":2107,"high":1096,"low":2108,"close":2109,"change":736,"percent_change":1163,"volume":2110,"transactions":9,"vwap":2109},"2025-11-06",67.26,65.48,65.74,189500,{"date":2112,"open":2113,"high":2114,"low":753,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-05",67.27,68.9,67.62,-2.18,-3.12,254100,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":358,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-11-04",70.5,71.84,68.69,69.8,-4.5,184600,{"date":2128,"open":2129,"high":1244,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-03",73.87,71.352,73.089996,-0.85,-1.15,141800,{"date":2136,"open":1301,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-31",74.68,72.2,73.94,0.5,0.68,101600,{"date":2144,"open":2145,"high":2146,"low":1795,"close":2147,"change":2148,"percent_change":445,"volume":2149,"transactions":9,"vwap":2147},"2025-10-30",74.71,77.4,73.44,-2.37,146200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":806,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-29",75.64,77.136,74.080002,75.81,-0.26,176200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-28",77.83,79.38,75.89,76.010002,-1.2,-1.55,210000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1481,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-27",76.93,77.35,75.653,77.21,2.66,173600,{"date":2176,"open":796,"high":2177,"low":2178,"close":1808,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1808},"2025-10-24",76.59,74.41,1.1,1.48,195700,{"date":2183,"open":464,"high":2184,"low":464,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-23",74.12,74.11,5.26,7.64,280000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-22",71.93,72.495,67.326,68.85,-3.06,-4.26,268200,{"date":2199,"open":2200,"high":1235,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-21",70.85,70.33,71.91,3.55,5.19,315300,{"date":2207,"open":1836,"high":2208,"low":1836,"close":754,"change":1589,"percent_change":2209,"volume":2210,"transactions":9,"vwap":754},"2025-10-20",68.87,5.23,188300,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-17",64.29,65.5,63.18,64.96,-0.23,-0.35,162600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1644,"volume":2227,"transactions":9,"vwap":2225},"2025-10-16",67.13,67.9,64.32,65.19,-1.4,204600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":975,"percent_change":2196,"volume":2234,"transactions":9,"vwap":2233},"2025-10-15",70.91,71.976,64.6,66.59,382700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-14",66.34,71.167,65.163,69.55,1.47,2.16,305000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1929,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-10-13",66.81,68.54,66.24,68.080002,4.72,281300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-10",70.83,71.2,65.010002,-5.42,-7.7,363700,{"date":2261,"open":1802,"high":2262,"low":2263,"close":1378,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1378},"2025-10-09",75.19,69.9,-4.04,-5.43,334100,{"date":2268,"open":2269,"high":932,"low":2270,"close":2271,"change":2242,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-10-08",73.58,73.141,74.47,2.99,252500,{"date":2275,"open":2276,"high":1406,"low":2255,"close":2276,"change":1199,"percent_change":127,"volume":2277,"transactions":9,"vwap":2276},"2025-10-07",72.31,202100,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-06",69.93,72.156,69.77,72.019997,2.85,4.12,200100,{"date":2288,"open":2289,"high":2290,"low":2115,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-03",68.98,70.63,69.17,0.41,0.6,183500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":1320,"change":112,"percent_change":112,"volume":2300,"transactions":9,"vwap":1320},"2025-10-02",69.16,70.14,67.51,272200,{"date":2302,"open":1095,"high":2303,"low":2304,"close":2305,"change":210,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-10-01",69.28,66.5,68.77,0.03,232400,{"date":2309,"open":1399,"high":2310,"low":2311,"close":647,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":647},"2025-09-30",69.087997,65.365,3.71,5.7,363800,{"date":2316,"open":963,"high":709,"low":2317,"close":2318,"change":2218,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-09-29",64.099998,65.040001,-0.54,284500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":1399,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1399},"2025-09-26",64.77,66.818,64.455,2.43,3.86,222300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-25",63.0099983,64.103,61.52,62.96,-0.75,-1.18,150200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-24",66.64,66.9,63.49,63.71,-2.4,-3.63,215900,{"date":2348,"open":2349,"high":753,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-23",64.66,64.64,66.11,1.73,2.69,184900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2100,"change":231,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2100},"2025-09-22",63.19,64.54,62.331,1.24,135900,{"date":2363,"open":1342,"high":2364,"low":2365,"close":2366,"change":142,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-09-19",64.19,61.81,63.59,0.51,149800,{"date":2370,"open":2371,"high":2372,"low":1080,"close":2373,"change":2012,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-18",61.35,63.4,63.27,4.18,178300,{"date":2377,"open":1143,"high":2378,"low":1927,"close":2379,"change":1137,"percent_change":1007,"volume":2380,"transactions":9,"vwap":2379},"2025-09-17",62.62,60.73,199600,{"date":2382,"open":1081,"high":2383,"low":1361,"close":2384,"change":132,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-16",63.31,62.18,1.27,270200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1589,"volume":872,"transactions":9,"vwap":2392},"2025-09-15",59.725,61.73,59.475,61.4,2.02,{"date":2395,"open":2396,"high":2397,"low":1341,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-12",60.099998,60.56,59.38,-0.55,-0.92,123600,{"date":2403,"open":2404,"high":412,"low":2405,"close":1076,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1076},"2025-09-11",59.43,59.02,0.89,1.51,290900,{"date":2410,"open":2411,"high":1921,"low":2411,"close":2412,"change":2413,"percent_change":538,"volume":2414,"transactions":9,"vwap":2412},"2025-09-10",56.68,59.040001,2.32,264500,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1099,"percent_change":1264,"volume":2421,"transactions":9,"vwap":2420},"2025-09-09",57.43,57.538,55.27,56.72,276800,{"date":2423,"open":2424,"high":1971,"low":2425,"close":2426,"change":1115,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-09-08",58.42,57.56,57.96,-0.79,176500,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2424,"change":253,"percent_change":1295,"volume":2434,"transactions":9,"vwap":2424},"2025-09-05",59.23,59.65,55.25,302200,{"date":2436,"open":2437,"high":1889,"low":2438,"close":2018,"change":606,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2018},"2025-09-04",58.17,56.96,2.35,170300,{"date":2442,"open":1196,"high":1196,"low":2443,"close":1972,"change":1417,"percent_change":1007,"volume":2444,"transactions":9,"vwap":1972},"2025-09-03",56.71,127700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-02",57.32,58.998,56.049999,58.75,-0.11,-0.19,195800,{"date":2455,"open":2456,"high":2456,"low":1886,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-29",60.64,58.86,-1.61,-2.66,153800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":378,"change":2466,"percent_change":1531,"volume":2467,"transactions":9,"vwap":378},"2025-08-28",59.9,60.52,59.2,0.93,116900,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1839,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-08-27",60.42,60.766,59.303,59.54,-1.23,205700,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-26",56.92,60.385,60.28,3.92,6.96,418700,{"date":2485,"open":1183,"high":2486,"low":2487,"close":2488,"change":1677,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-08-25",58.45,56.3,56.36,-0.65,238000,{"date":2492,"open":2027,"high":2493,"low":2494,"close":2495,"change":2141,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-08-22",58.345,56.63,56.73,1.21,194400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2449,"change":1131,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2449},"2025-08-21",55.58,57.029999,55.19,1.17,144900,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2406,"percent_change":639,"volume":2511,"transactions":9,"vwap":2510},"2025-08-20",54.35,55.951,53.3,55.4,167000,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":1832,"percent_change":1353,"volume":2517,"transactions":9,"vwap":2516},"2025-08-19",56.76,54.12,54.51,278500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1797,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-18",56.34,57.3,55.99,57.09,1.33,164600,{"date":2527,"open":1985,"high":1985,"low":2502,"close":2520,"change":2427,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2520},"2025-08-15",-1.38,177900,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2028,"percent_change":1686,"volume":2536,"transactions":9,"vwap":2535},"2025-08-14",57.66,58.63,56.9,57.13,204700,{"date":2538,"open":2463,"high":2539,"low":2540,"close":1204,"change":2541,"percent_change":548,"volume":2542,"transactions":9,"vwap":1204},"2025-08-13",60.2,55.214,-1.25,458000,{"date":2544,"open":2545,"high":2465,"low":2546,"close":2547,"change":607,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-08-12",58.049999,57.26,59.049999,2.73,155000,{"date":2551,"open":2552,"high":2553,"low":1898,"close":2554,"change":1216,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-08-11",57.71,58.23,57.48,-0.24,143000,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2025,"change":797,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2025},"2025-08-08",58.83,59.67,57.28,-0.84,202400,{"date":2565,"open":2566,"high":2566,"low":37,"close":2567,"change":1295,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-08-07",58.88,58.11,-0.9,325500,{"date":2571,"open":2572,"high":1963,"low":2024,"close":1075,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1075},"2025-08-06",59.099998,-0.17,-0.29,185100,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2574,"percent_change":797,"volume":2582,"transactions":9,"vwap":2581},"2025-08-05",59.62,60.684,57.44,58.81,382300,{"date":2584,"open":2585,"high":2586,"low":1972,"close":2572,"change":1498,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2572},"2025-08-04",57.78,59.4,3.41,328400,{"date":2590,"open":2591,"high":2592,"low":2593,"close":1985,"change":2562,"percent_change":1137,"volume":2594,"transactions":9,"vwap":1985},"2025-08-01",55.8,57.631,53.099998,442100,{"date":2596,"open":2405,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-07-31",59.195,57.02,57.99,-1.9,-3.17,331800,{"date":2604,"open":1889,"high":2539,"low":2605,"close":2606,"change":466,"percent_change":2607,"volume":1386,"transactions":9,"vwap":2606},"2025-07-30",58.32,59.89,2.38,{"date":2609,"open":378,"high":411,"low":2610,"close":2611,"change":2612,"percent_change":2226,"volume":2613,"transactions":9,"vwap":2611},"2025-07-29",58.07,58.5,-0.83,252700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":1159,"change":806,"percent_change":2619,"volume":2620,"transactions":9,"vwap":1159},"2025-07-28",60.39,60.62,58.2,-0.34,261800,{"date":2622,"open":2623,"high":1919,"low":2024,"close":367,"change":2624,"percent_change":1580,"volume":2625,"transactions":9,"vwap":367},"2025-07-25",58.52,1.3,206300,{"date":2627,"open":2628,"high":2629,"low":2567,"close":2553,"change":1061,"percent_change":253,"volume":2630,"transactions":9,"vwap":2553},"2025-07-24",58.41,59.99,246900,{"date":2632,"open":1897,"high":2633,"low":343,"close":2628,"change":1573,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2628},"2025-07-23",58.59,7.15,385400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2516,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2516},"2025-07-22",54.58,55.513,52.56,-2.08,-3.68,756200,{"date":2645,"open":2567,"high":2008,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-21",56.5,56.59,-1.31,-2.26,296000,{"date":2652,"open":1956,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":152,"volume":2657,"transactions":9,"vwap":2655},"2025-07-18",59.415,57.125,57.9,0.2,246700,{"date":2659,"open":2660,"high":2661,"low":2010,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-07-17",57.63,58.645,57.7,1.09,1.93,421500,{"date":2667,"open":2668,"high":1352,"low":2669,"close":2670,"change":2179,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-07-16",55.95,54.185,56.61,1.98,231500,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2562,"volume":2680,"transactions":9,"vwap":2678},"2025-07-15",56.21,56.45,54.89,55.51,-0.47,324800,{"date":2682,"open":2683,"high":2522,"low":2684,"close":2685,"change":1124,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-07-14",53.14,52.96,55.98,6.37,360200,{"date":2689,"open":2690,"high":2691,"low":2690,"close":2692,"change":1154,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-07-11",51.51,52.87,52.63,1.78,203000,{"date":2696,"open":293,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-07-10",52.4,50,51.71,-0.27,-0.52,162200,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":639,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-07-09",51.31,52.17,50.391,51.98,3.24,188400,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1459,"percent_change":1614,"volume":2717,"transactions":9,"vwap":2716},"2025-07-08",51.14,51.537,48.4,50.35,307800,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2095,"volume":2725,"transactions":9,"vwap":2723},"2025-07-07",50.82,51.64,50.25,51.26,0.91,301400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2716,"change":305,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2716},"2025-07-03",49.17,50.65,48.92,3.54,178400,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2700,"percent_change":2399,"volume":2739,"transactions":9,"vwap":2738},"2025-07-02",48.7,49.212,47.78,48.63,210600,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-01",51.35,51.56,47.97,48.9,-2.98,-5.74,482100,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":132,"percent_change":2755,"volume":1645,"transactions":9,"vwap":2754},"2025-06-30",51.83,52.049999,51.029999,51.88,1.53,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2326,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-06-27",49.22,51.73,48.723,51.099998,4.99,451500,{"date":2765,"open":2766,"high":2767,"low":2768,"close":209,"change":1481,"percent_change":2769,"volume":2770,"transactions":9,"vwap":209},"2025-06-26",47.37,49.6,47.33,4.29,331200,{"date":2772,"open":2768,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-06-25",47.56,46.49,46.67,0.07,0.15,191300,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":72,"percent_change":2784,"volume":1223,"transactions":9,"vwap":2783},"2025-06-24",47.73,45.47,46.6,-2.27,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":391,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-06-23",46.060001,47.784,45.33,47.68,4.7,692800,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":832,"volume":2800,"transactions":9,"vwap":2798},"2025-06-20",45.049999,46.24,43.61,45.54,1.07,320500,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":1958,"volume":2808,"transactions":9,"vwap":2806},"2025-06-18",45.52,46.405,44.12,44.47,-0.97,368000,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-06-17",44.89,46,44.3,45.44,0.58,1.29,370300,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1839,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-06-16",46.3,46.57,44.64,44.86,-1.62,420800,{"date":2827,"open":2828,"high":2829,"low":2805,"close":2830,"change":2367,"percent_change":117,"volume":2831,"transactions":9,"vwap":2830},"2025-06-13",45.029999,46.37,45.6,461800,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":347,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-06-12",43.95,45.5,43.71,45.09,-1.91,241300,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":516,"percent_change":862,"volume":2846,"transactions":9,"vwap":2845},"2025-06-11",44.84,45.973,42.135,45.97,292100,{"date":2848,"open":2849,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-06-10",47.5,44.152,44.85,-2.9,-6.07,351000,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2352,"volume":2862,"transactions":9,"vwap":2860},"2025-06-09",47.74,48.0099983,45.96,47.75,0.81,228500,{"date":2864,"open":2774,"high":17,"low":2865,"close":2866,"change":516,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-06-06",46.31,46.94,2.44,209600,{"date":2870,"open":2796,"high":2796,"low":2871,"close":2872,"change":2776,"percent_change":2777,"volume":2873,"transactions":9,"vwap":2872},"2025-06-05",45.15,45.82,158700,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2815,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-06-04",45.59,46.42,45.305,45.75,1.28,178100,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-06-03",44.26,45.677,43.8,45.17,0.87,1.96,170000,{"date":2892,"open":2893,"high":2813,"low":2894,"close":2813,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2813},"2025-06-02",43.6,42.71,0.76,1.75,227900,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":38,"percent_change":714,"volume":2904,"transactions":9,"vwap":2903},"2025-05-30",42.64,43.82,41.74,43.54,151000,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":127,"percent_change":337,"volume":2911,"transactions":9,"vwap":2910},"2025-05-29",42.44,43.18,41.89,42.81,126900,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":336,"volume":2919,"transactions":9,"vwap":2917},"2025-05-28",42.51,43.21,42.060001,42.41,0.22,237200,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2923,"change":2925,"percent_change":2926,"volume":1386,"transactions":9,"vwap":2923},"2025-05-27",40.78,42.19,40.6,2.9,7.38,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":1979,"volume":2934,"transactions":9,"vwap":2932},"2025-05-23",37.72,39.521,37.55,39.29,0.62,107700,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2474,"volume":2942,"transactions":9,"vwap":2940},"2025-05-22",38.8,39.43,38.2,38.67,-0.48,147000,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":999,"volume":2950,"transactions":9,"vwap":2948},"2025-05-21",41.09,41.315,38.88,39.15,-1.86,193200,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":107,"percent_change":2777,"volume":2957,"transactions":9,"vwap":2956},"2025-05-20",40.47,41.35,40.4,41.0099983,168200,{"date":2959,"open":2960,"high":2956,"low":2960,"close":2961,"change":567,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-05-19",39,40.95,2.09,196900,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2967,"change":66,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-16",39.24,40.11,38.73,2.3,211500,{"date":2972,"open":2973,"high":2974,"low":2973,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-05-15",37.23,39.33,39.21,2.4,6.52,245300,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":1192,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-05-14",36.93,37.09,35.89,36.81,0.27,112300,{"date":2988,"open":2989,"high":2990,"low":2989,"close":2991,"change":567,"percent_change":1757,"volume":2992,"transactions":9,"vwap":2991},"2025-05-13",36.02,37.51,36.71,209200,{"date":2994,"open":2995,"high":2995,"low":2996,"close":2997,"change":649,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-05-12",36.51,33.74,35.87,4.33,265700,{"date":3001,"open":3002,"high":3002,"low":3003,"close":3004,"change":1216,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-05-09",35,33.2,34.38,-0.41,112700,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-05-08",33.49,35.55,33.46,34.52,1.9,5.82,260800,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":2777,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-05-07",32.6,33.07,32.21,32.62,0.46,78500,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":2612,"percent_change":3030,"volume":2444,"transactions":9,"vwap":3029},"2025-05-06",32.14,32.8,31.58,32.47,-2.49,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":1426,"percent_change":1426,"volume":3037,"transactions":9,"vwap":3036},"2025-05-05",32.88,33.78,32.68,33.3,131000,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3036,"change":1155,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3036},"2025-05-02",33,33.992,32.31,5.01,358700,{"date":3046,"open":3047,"high":3020,"low":3048,"close":3049,"change":2004,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3049},"2025-05-01",31.15,30.792,31.71,3.53,117200,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-04-30",29.59,30.89,28.74,30.63,0.17,0.56,93500,{"date":3062,"open":3063,"high":3064,"low":3063,"close":3065,"change":3066,"percent_change":2624,"volume":3067,"transactions":9,"vwap":3065},"2025-04-29",29.94,30.65,30.46,0.39,109600,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":2664,"volume":3075,"transactions":9,"vwap":3073},"2025-04-28",30.15,30.7,29.25,30.07,0.57,118500,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-04-25",28.72,29.547,28.5,29.5,1.04,3.65,134100,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-04-24",27.040001,28.57,26.745,28.46,1.43,5.29,149200,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":2962,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3099},"2025-04-23",27.14,28.25,26.64,27.030001,8.38,201700,{"date":180,"open":3103,"high":3104,"low":176,"close":3105,"change":1565,"percent_change":336,"volume":3106,"transactions":9,"vwap":3105},24.81,25.11,24.94,238200]