[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MIDU":3,"homepage-market-summary":30,"stock-historical-MIDU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MIDU","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 Mid Cap Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0808,0.0512,"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},63.37,62.6,64.4736,61.5,62.72,0.65,1.04,50089.175192,77.8825,42.74,33813.288770581676,58.7,4462,{"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":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},33.26,39358,14365535.481416,88.66,"2025-04-23",[183,186,196,207,216,226,236,247,256,267,276,287,297,307,318,328,338,348,359,370,379,389,399,410,421,431,441,452,463,473,482,491,501,511,522,533,541,551,561,572,583,594,601,611,621,630,640,650,660,671,680,689,698,708,715,725,734,742,750,759,768,776,783,792,799,805,813,821,829,834,843,852,860,868,876,885,892,900,907,915,924,932,941,949,958,966,973,979,988,996,1004,1012,1019,1026,1035,1044,1052,1061,1068,1077,1084,1092,1099,1106,1114,1122,1130,1138,1145,1153,1161,1169,1176,1184,1192,1200,1206,1213,1220,1227,1232,1241,1250,1258,1266,1275,1284,1291,1299,1305,1314,1321,1328,1337,1346,1353,1361,1370,1378,1387,1394,1401,1409,1417,1424,1432,1441,1448,1456,1463,1472,1480,1488,1497,1505,1512,1520,1525,1530,1536,1543,1552,1561,1566,1573,1579,1587,1594,1602,1610,1618,1626,1632,1639,1645,1651,1658,1667,1675,1682,1689,1694,1700,1706,1715,1723,1730,1738,1745,1752,1760,1767,1773,1780,1786,1791,1796,1802,1808,1814,1822,1831,1839,1847,1852,1860,1866,1874,1881,1887,1893,1899,1906,1912,1919,1926,1935,1943,1951,1958,1966,1975,1982,1991,1997,2003,2009,2016,2023,2029,2035,2041,2047,2052,2059,2066,2073,2081,2087,2094,2101,2108,2115,2122,2126,2133,2139,2147,2154,2157,2163,2167,2173,2178,2186,2191,2196,2202,2210,2216,2222,2227,2232,2237,2244,2248,2252,2255,2262,2268,2273,2277,2282,2288,2295,2298,2303,2308,2313,2318,2322,2328,2335,2342,2350,2354,2359,2366,2374,2381,2388,2395,2401,2407,2414,2421,2429,2435,2441,2446,2450,2458,2462,2465,2473,2477,2483,2491,2498,2504,2510,2516,2519,2525,2529,2536,2542,2546,2552,2557,2563,2571,2579,2588,2594,2601,2608,2614,2621,2630,2635,2639,2646,2653,2661,2669,2676,2684,2691,2699,2704,2709,2715,2721,2727,2735,2743,2749,2754,2760,2766,2773,2780,2787,2795,2802,2810,2815,2824,2832,2840,2847,2853,2860,2869],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},421,63.4824,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",62.88,63.35,62.2966,1.69,2.77,42378.874916,270,62.8385,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",59,61.12,58.87,61.03,1.85,3.13,14818.691845,259,60.2248,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",60.65,59.18,-1.07,-1.78,11999.724382,207,59.907,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",59.75,60.25,59.3,-0.25,-0.41,9926.340048,233,59.7125,{"date":227,"open":219,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",61,59.59,60.5,-1.27,-2.06,7425.478074,195,60.3296,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",61.395,62.1829,61.1565,61.77,0.49,0.8,11295.918163,176,62.0449,{"date":248,"open":249,"high":250,"low":230,"close":251,"change":252,"percent_change":231,"volume":253,"transactions":254,"vwap":255},"2026-09-24",61.0244,61.655,61.28,-0.79,20871.450626,277,61.2326,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",62.7,63.39,62.045,62.07,-1.2,-1.9,22265.417187,243,62.7019,{"date":268,"open":269,"high":270,"low":18,"close":271,"change":272,"percent_change":126,"volume":273,"transactions":274,"vwap":275},"2026-09-22",63.6787,63.79,63.27,0.62,20952.639354,221,63.4292,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",62.36,63.1315,62.14,62.65,0.68,1.1,25664.982669,263,62.4268,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",62.87,61.43,61.97,-0.56,-0.9,29775.948205,272,62.3032,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",64.04,64.16,62.53,0.98,1.59,20481.906469,256,63.1536,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",62.98,63.6612,59.9299,61.55,-1.22,-1.94,23824.250452,290,61.975,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",63.61,62.45,62.77,-0.84,-1.32,33325.02164,318,62.9645,{"date":329,"open":330,"high":331,"low":332,"close":320,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",63.8,64.28,63.51,-1.72,-2.63,11606.444122,268,63.7777,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",65.92,64.82,65.33,1.42,2.22,18279.839038,238,65.3386,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",64.775,64.89,63.6996,63.91,-1.84,-2.8,26486.847987,331,64.0197,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",67.28,67.3,65.6,65.75,-2.21,-3.25,13903.641382,303,65.9567,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",69.51,67.96,-1.39,-2,3066.987805,150,68.6474,{"date":380,"open":381,"high":382,"low":373,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",68.12,69.67,69.35,0.23,0.33,14916.020196,241,68.7891,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",68.3,69.12,67.33,1.74,2.58,23094.59254,247,68.5475,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",66.9,67.55,66.86,67.38,1.35,2.04,6102.856299,203,67.1447,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",66.8,67.63,65.74,66.03,-2.2,-3.22,30990.977811,340,66.348,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",69.02,67.75,68.23,-1,-1.44,14172.620469,293,68.2579,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",71.48,69.18,69.23,-2.56,-3.57,20028.588554,327,69.4718,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",71.7,71.985,71.51,71.79,0.12,0.17,4078.283545,188,71.7038,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",71.695,72.08,71.53,71.67,1.24,1.76,13282.578702,269,71.8073,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",70.85,69.69,70.43,-0.09,-0.13,23077.427858,286,70.2859,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":316,"vwap":481},"2026-08-24",71.81,70.2,70.52,-1.65,-2.29,9784.781586,70.543,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":126,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",72.43,71.9156,72.17,1.39,5683.609865,198,72.1474,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":436,"volume":498,"transactions":499,"vwap":500},"2026-08-20",71.74,72.41,71.15,71.18,-1.87,9346.420001,257,71.749,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":336,"vwap":510},"2026-08-19",75.22,75.42,72.775,73.05,-0.65,-0.88,13070.412995,74.4696,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",75.27,75.735,73.62,73.7,-3.66,-4.73,21702.584717,366,74.6068,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",77.4,77.608,77.11,77.36,-0.49,-0.63,25281.08741,276,77.3491,{"date":534,"open":535,"high":25,"low":536,"close":537,"change":157,"percent_change":45,"volume":538,"transactions":539,"vwap":540},"2026-08-14",77.344,77.28,77.85,14544.811476,346,77.5778,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":283,"volume":548,"transactions":549,"vwap":550},"2026-08-13",76.84,77.39,76.32,77.18,0.84,11256.436888,291,76.9904,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",76.645,75.829,76.34,0.93,1.23,6109.895691,200,76.305,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",76,76.42,75.33,75.41,0.64,0.86,6065.330243,281,75.7654,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",75.18,75.5,74.57,74.77,-0.82,-1.08,7667.227523,229,75.1,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",74.34,75.91,74.274,75.59,2.98,4.1,8270.023098,267,75.2674,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":252,"percent_change":579,"volume":599,"transactions":592,"vwap":600},"2026-08-06",73.5,75,72.61,7647.416191,73.481,{"date":602,"open":603,"high":575,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",75.4,73.35,73.4,-1.3,-1.74,11968.529383,325,74.456,{"date":612,"open":475,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",75.0914,71.37,74.7,3.67,5.17,22099.447237,390,73.2507,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",67.9,71.03,2.32,3.38,31131.265634,314,69.8717,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",69.96,68.07,68.71,-0.3,-0.43,4910.190435,228,68.8882,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",68.94,69.01,66.68,1.73,2.57,9294.671866,282,68.1199,{"date":651,"open":652,"high":653,"low":654,"close":361,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",68.57,70.175,67.0506,-3.41,-4.82,18515.100381,310,68.6307,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",70.63,71.08,69.8506,70.69,-0.12,-0.17,5608.938523,201,70.6353,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":272,"percent_change":162,"volume":677,"transactions":678,"vwap":679},"2026-07-27",71.62,72.42,69.7,70.81,16114.375158,253,71.5413,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":547,"percent_change":686,"volume":687,"transactions":265,"vwap":688},"2026-07-24",70.41,71.58,70.03,70.19,1.21,17180.318061,70.7799,{"date":690,"open":691,"high":691,"low":692,"close":383,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",69.56,68.461,-0.72,-1.03,36609.36091,262,68.9598,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",70.37,71.1972,70.05,70.07,0,10724.977485,239,70.3818,{"date":709,"open":710,"high":711,"low":710,"close":703,"change":406,"percent_change":712,"volume":713,"transactions":295,"vwap":714},"2026-07-21",68.875,70.32,3,18117.070441,69.9017,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",69.85,68.02,68.03,-1.76,-2.52,6489.275981,235,68.9066,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":313,"percent_change":333,"volume":731,"transactions":732,"vwap":733},"2026-07-17",68.97,70.315,68.855,69.79,7086.505267,219,69.6383,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":686,"volume":740,"transactions":274,"vwap":741},"2026-07-16",69.11,71.6151,71.01,0.85,4922.571902,70.8268,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":447,"percent_change":448,"volume":748,"transactions":295,"vwap":749},"2026-07-15",70.73,71.1018,69.39,70.16,6185.5699,70.3771,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":556,"percent_change":405,"volume":756,"transactions":757,"vwap":758},"2026-07-14",69.88,71.27,69.669,70.04,10484.603158,214,70.1389,{"date":760,"open":761,"high":762,"low":763,"close":736,"change":764,"percent_change":333,"volume":765,"transactions":766,"vwap":767},"2026-07-13",70.49,70.65,68.78,-1.21,9708.14648,240,69.4695,{"date":769,"open":770,"high":771,"low":772,"close":711,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":711},"2026-07-10",70.59,70.6,69.87,-0.1,-0.14,10200,{"date":777,"open":778,"high":673,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",69.76,70.42,2.7,3.99,18900,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",68.53,68.63,66.07,67.72,-2.24,-3.2,45100,{"date":793,"open":794,"high":794,"low":795,"close":632,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":632},"2026-07-07",72.13,69.61,-2.5,-3.45,22600,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":111,"percent_change":174,"volume":804,"transactions":9,"vwap":803},"2026-07-06",72.019997,72.91,72.46,16800,{"date":806,"open":807,"high":808,"low":809,"close":493,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":493},"2026-07-02",73.98,75.029999,69.75,-1.14,-1.56,49500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":334,"volume":820,"transactions":9,"vwap":818},"2026-07-01",73.68,74.89,72.55,72.88,-1.97,12800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":202,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-30",73.16,75.059998,73,74.85,2.53,37300,{"date":830,"open":831,"high":825,"low":832,"close":825,"change":272,"percent_change":568,"volume":833,"transactions":9,"vwap":825},"2026-06-29",72.67,70.86,14800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",71.78,72.62,70.31,72.38,-0.59,-0.81,37000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",72.78,74.68,71.98,72.97,1.93,2.72,39300,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",70.12,72.33,71.040001,1.28,1.83,9100,{"date":861,"open":862,"high":863,"low":864,"close":778,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":778},"2026-06-23",68.86,71.28,68.51,-2.31,-3.21,17600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":150,"volume":875,"transactions":9,"vwap":873},"2026-06-22",72.2,72.53,71.76,72.07,0.83,20700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",70.89,71.47,70.010002,71.24,1.94,2.8,9300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":334,"percent_change":517,"volume":891,"transactions":9,"vwap":890},"2026-06-17",71.96,73.6,68.83,69.3,18700,{"date":893,"open":894,"high":895,"low":493,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-16",73.99,74.19,71.93,-0.71,-0.98,15500,{"date":901,"open":902,"high":577,"low":903,"close":904,"change":905,"percent_change":857,"volume":906,"transactions":9,"vwap":904},"2026-06-15",74.4,72.25,72.64,0.92,33700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":487,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-12",71.36,72.52,70.48,71.72,1.98,13200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",66.79,70.4,66.61,70.33,5.02,7.69,16900,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-10",67.64,69.83,65.31,-2.91,-4.27,32800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-09",68.32,70.67,64.11,68.22,1.52,2.28,40200,{"date":942,"open":943,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-08",67.39,68.080002,66.7,0.31,0.47,19200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-05",68.96,69.14,65.57,66.39,-4.07,-5.78,41000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":111,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-04",69.6,71.050003,69.55,70.46,1.03,31300,{"date":967,"open":763,"high":968,"low":969,"close":970,"change":469,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-03",70.13,68.65,69.74,-0.19,10900,{"date":974,"open":975,"high":772,"low":975,"close":772,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":772},"2026-06-02",67.61,1.78,2.61,49700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",66.94,68.47,66.019997,68.089996,-0.26,-0.38,29200,{"date":989,"open":373,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-29",68.7,67.8,68.35,0.34,0.5,17900,{"date":997,"open":998,"high":785,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-28",66.92,66.12,68.010002,0.25,0.37,34800,{"date":1005,"open":763,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-27",68.85,67.71,67.76,-0.7,-1.02,27400,{"date":1013,"open":1014,"high":785,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-26",67.010002,68.46,3.03,4.63,44600,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":939,"volume":1025,"transactions":9,"vwap":1023},"2026-05-22",64.57,65.67,65.43,1.46,10300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-21",62.83,64.39,61.4,63.97,0.28,0.44,14600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-20",61.32,63.72,60.099998,63.69,3.43,5.69,26200,{"date":1045,"open":228,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-19",61.49,59.61,60.26,-1.86,-2.99,21100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-18",62.51,63.55,61.71,62.12,-0.29,-0.46,28800,{"date":1062,"open":1040,"high":1040,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-15",62.080002,62.41,-3.27,-4.98,42400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-14",65.8,66,65.49,65.68,0.78,1.2,4400,{"date":1078,"open":1022,"high":1022,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",64.2,64.9,-0.6,-0.92,24200,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-12",66.18,63.060001,65.5,-1.17,-1.75,20000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":840,"percent_change":508,"volume":1098,"transactions":9,"vwap":1097},"2026-05-11",67.48,67.49,66.38,66.67,18100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":739,"percent_change":857,"volume":1105,"transactions":9,"vwap":1104},"2026-05-08",67.77,67.85,66.5,67.26,7300,{"date":1107,"open":854,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-07",70.26,66.16,66.41,-2.6,-3.77,59500,{"date":1115,"open":1116,"high":1117,"low":1095,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-06",67.7,69.25,69.010002,3.48,5.31,25400,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-05",63.87,65.63,65.53,2.45,3.88,25900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":884,"transactions":9,"vwap":1135},"2026-05-04",63.5,64.52,62.76,63.080002,-1.19,-1.85,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":131,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-01",65.34,64.040001,64.27,0.14,22000,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-30",61.88,64.4,64.18,2.92,4.77,21500,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-29",62.44,60.6,61.26,-1.33,-2.12,40500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":375,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-28",64.32,64.49,62.24,62.59,-3.1,8500,{"date":1170,"open":1171,"high":1172,"low":1149,"close":1173,"change":447,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-27",64.7,65.54,64.59,0.19,62300,{"date":1177,"open":1178,"high":1140,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-24",64.79,63.58,64.47,0.38,0.59,47100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":914,"transactions":9,"vwap":1189},"2026-04-23",63.92,64.96,61.96,64.089996,-0.01,-0.02,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":86,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-22",66.52,66.53,63.68,64.099998,-1.23,33300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1080,"change":764,"percent_change":1205,"volume":842,"transactions":9,"vwap":1080},"2026-04-21",66.74,67.84,64.54,-1.83,{"date":1207,"open":1208,"high":1086,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-20",64.34,66.11,1.22,1.88,34900,{"date":1214,"open":1215,"high":1071,"low":1216,"close":351,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":351},"2026-04-17",63.14,63,3.54,5.77,46300,{"date":1221,"open":1037,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":567,"volume":1226,"transactions":9,"vwap":1224},"2026-04-16",62.2,60.64,61.35,0.39,28900,{"date":1228,"open":1229,"high":1229,"low":1156,"close":1230,"change":529,"percent_change":1010,"volume":1231,"transactions":9,"vwap":1230},"2026-04-15",61.37,60.96,23700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-14",61.2,61.93,60.67,61.59,0.9,1.48,28000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-13",58.41,60.7,58.31,60.69,1.97,3.35,15900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":579,"volume":1257,"transactions":9,"vwap":1255},"2026-04-10",59.64,59.68,58.52,58.72,-0.64,43700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1074,"volume":1265,"transactions":9,"vwap":1263},"2026-04-09",58.44,60.060001,58,59.36,0.46,31400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-08",58.86,59.95,58.17,58.9,4.66,8.59,87700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-07",53.6,55.0099983,53.24,54.24,0.13,0.24,39200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":157,"percent_change":1290,"volume":1060,"transactions":9,"vwap":1289},"2026-04-06",53.15,54.15,52.81,54.11,1.25,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1174,"volume":1298,"transactions":9,"vwap":1296},"2026-04-02",50.96,54.87,50.67,53.44,0.1,23100,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":780,"volume":1003,"transactions":9,"vwap":1303},"2026-04-01",52.99,54.36,53.34,1.4,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-31",49.63,52.59,49.33,51.94,4.07,8.5,94900,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":810,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-30",50.26,47.43,47.87,-2.33,47000,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1066,"volume":1327,"transactions":9,"vwap":1325},"2026-03-27",50.85,48.74,49.0099983,-2.57,32900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-26",52.7,54,51.54,51.58,-2.39,-4.43,20200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-25",54.43,54.81,52.5,53.97,1.27,2.41,48600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1330,"change":686,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1330},"2026-03-24",50.2,53.29,50,2.35,37900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":850,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-23",51.67,53.8,51,51.49,5.58,113500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-20",51.45,52.080002,47.75,48.77,-3.5,-6.7,66800,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-19",50.31,53.040001,52.27,0.36,0.69,32700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-18",52.75,53.78,51.86,51.91,-1.55,-2.9,29100,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1024,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-17",52.85,54.0099983,53.46,2.81,46500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":23,"percent_change":406,"volume":1400,"transactions":9,"vwap":1399},"2026-03-16",52.6,53.83,51.95,52,68600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1293,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1293},"2026-03-13",52.3,52.95,50.53,-0.2,-0.39,30200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":655,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-12",52.34,53.22,51.060001,51.16,-6.25,39500,{"date":1418,"open":1331,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1377,"transactions":9,"vwap":1421},"2026-03-11",55.060001,53.53,54.57,-0.48,-0.87,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":693,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-10",55.55,57.51,54.95,55.049999,-1.29,46200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-09",53.029999,56.060001,50.6,55.77,1.54,2.84,93200,{"date":1442,"open":1443,"high":1443,"low":1277,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-06",55.71,54.23,-4.24,-7.25,60100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":436,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-05",59.32,60.42,57.17,58.47,-4.19,78500,{"date":1457,"open":1458,"high":1459,"low":229,"close":1460,"change":1191,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-04",61.75,62.099998,61.029999,-0.03,34600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-03",59.86,61.84,56.6,61.049999,-3.29,-5.11,110800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1208,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1208},"2026-03-02",61.24,64.64,61.22,1.5,2.39,42800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1483},"2026-02-27",62.37,62.84,61.02,-1.59,-2.47,19300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-26",64.36,64.8,62.5,64.43,0.76,1.19,24400,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-25",64.080002,62.47,63.67,0.74,1.18,22500,{"date":1506,"open":1224,"high":1507,"low":1224,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-24",63.099998,62.93,1.63,2.66,39000,{"date":1513,"open":353,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-23",64,60.18,61.3,-3.33,-5.15,66400,{"date":1521,"open":1514,"high":414,"low":1216,"close":1522,"change":1523,"percent_change":1524,"volume":1377,"transactions":9,"vwap":1522},"2026-02-20",64.63,1.07,1.68,{"date":1526,"open":258,"high":1527,"low":1528,"close":1527,"change":1529,"percent_change":469,"volume":995,"transactions":9,"vwap":1527},"2026-02-19",63.56,62.32,-0.08,{"date":1531,"open":289,"high":1532,"low":289,"close":1533,"change":1534,"percent_change":343,"volume":1535,"transactions":9,"vwap":1533},"2026-02-18",65,63.64,0.89,43200,{"date":1537,"open":1538,"high":289,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":987,"transactions":9,"vwap":1540},"2026-02-17",62.23,60.44,62.75,0.32,0.51,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-13",60.66,63.41,59.5,62.43,1.71,2.82,30500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-12",64.66,66.010002,60.07,60.72,-2.74,-4.32,45900,{"date":1562,"open":1532,"high":1563,"low":1492,"close":1564,"change":840,"percent_change":1082,"volume":1565,"transactions":9,"vwap":1564},"2026-02-11",65.7,63.46,35400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":666,"percent_change":971,"volume":1572,"transactions":9,"vwap":1571},"2026-02-10",64.13,64.87,63.82,64.050003,24300,{"date":1574,"open":1575,"high":1576,"low":1216,"close":1577,"change":946,"percent_change":242,"volume":1578,"transactions":9,"vwap":1577},"2026-02-09",63.73,64.51,64.17,73900,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-06",60.36,64.07,63.86,5.42,9.27,78000,{"date":1588,"open":1589,"high":1465,"low":1590,"close":1260,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1260},"2026-02-05",59.53,57.78,-0.96,-1.62,38600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1290,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-04",59.09,60.29,57.22,59.4,2.15,63300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1541,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-03",58.3,59.52,56.38,58.15,0.55,26900,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-02",55.63,58.27,57.83,1.43,2.54,54900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":940,"transactions":9,"vwap":1623},"2026-01-30",56.79,58.049999,55.34,56.4,-1.6,-2.76,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1262,"change":1630,"percent_change":1631,"volume":1336,"transactions":9,"vwap":1262},"2026-01-29",59.14,56.24,-0.32,-0.55,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":508,"volume":1638,"transactions":9,"vwap":1636},"2026-01-28",59.2,57.99,58.32,-0.52,40900,{"date":1640,"open":1641,"high":1641,"low":1270,"close":1642,"change":1643,"percent_change":1143,"volume":1644,"transactions":9,"vwap":1642},"2026-01-27",58.97,58.84,0.08,68700,{"date":1646,"open":1647,"high":1556,"low":1453,"close":1648,"change":1649,"percent_change":221,"volume":1650,"transactions":9,"vwap":1648},"2026-01-26",59.17,58.76,-0.15,20300,{"date":1652,"open":1156,"high":1156,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-23",58.42,58.91,-1.88,-3.09,24700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-22",62.19,62.29,60.56,60.79,0.03,0.05,35300,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-21",58.85,61.63,60.76,3.07,5.32,98000,{"date":1676,"open":1262,"high":1677,"low":1598,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-20",59.43,57.69,-2.51,-4.17,57500,{"date":1683,"open":230,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1010,"volume":1688,"transactions":9,"vwap":1686},"2026-01-16",60.9,59.7,60.2,-0.62,23800,{"date":1690,"open":1677,"high":290,"low":1677,"close":1691,"change":80,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-15",60.82,3.61,96500,{"date":1695,"open":1696,"high":1697,"low":1621,"close":28,"change":1698,"percent_change":1174,"volume":1699,"transactions":9,"vwap":28},"2026-01-14",58.68,58.96,0.11,19900,{"date":1701,"open":1702,"high":1596,"low":1703,"close":1704,"change":946,"percent_change":1705,"volume":1298,"transactions":9,"vwap":1704},"2026-01-13",58.6,57.84,58.59,0.53,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-12",57.15,58.29,57.12,58.28,0.3,0.52,37500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1304,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-09",57.19,58.12,56.66,57.98,2.47,83500,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1729,"volume":1121,"transactions":9,"vwap":1727},"2026-01-08",55.45,56.81,56.58,0.61,1.09,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":416,"volume":1737,"transactions":9,"vwap":1735},"2026-01-07",57.33,57.41,55.5,55.97,-1.26,36100,{"date":1739,"open":1339,"high":1740,"low":1741,"close":1742,"change":1344,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-06",57.36,54.25,57.23,4.4,35800,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1751,"volume":812,"transactions":9,"vwap":1749},"2026-01-05",53.16,55.35,54.82,2.02,3.83,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":406,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2026-01-02",51.29,53,50.81,52.8,4.02,37100,{"date":1761,"open":1374,"high":1374,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-31",50.69,50.76,-1.67,-3.19,43800,{"date":1768,"open":1769,"high":1404,"low":1770,"close":1771,"change":1772,"percent_change":1010,"volume":1408,"transactions":9,"vwap":1771},"2025-12-30",52.88,52.31,52.43,-0.54,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":426,"percent_change":1137,"volume":1779,"transactions":9,"vwap":1778},"2025-12-29",53.52,53.9,52.61,52.97,22800,{"date":1781,"open":1782,"high":1331,"low":1783,"close":1342,"change":1191,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1342},"2025-12-26",53.98,53.36,-0.04,31700,{"date":1787,"open":1775,"high":1444,"low":1775,"close":1788,"change":1282,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-24",53.99,0.45,15100,{"date":1792,"open":1793,"high":1289,"low":1349,"close":1794,"change":1772,"percent_change":1795,"volume":1386,"transactions":9,"vwap":1794},"2025-12-23",53.71,53.75,-0.99,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":136,"percent_change":1721,"volume":1801,"transactions":9,"vwap":1800},"2025-12-22",53.63,54.76,54.29,41671,{"date":1803,"open":1804,"high":1286,"low":1805,"close":1806,"change":1503,"percent_change":939,"volume":1807,"transactions":9,"vwap":1806},"2025-12-19",52.57,52.28,52.98,49300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":106,"percent_change":1615,"volume":1011,"transactions":9,"vwap":1813},"2025-12-18",52.32,53.14,51.48,51.8,{"date":1815,"open":1816,"high":1412,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-17",51.93,50.89,51.07,-0.75,-1.45,73500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-16",52.71,53.02,50.93,51.82,-0.95,-1.8,58200,{"date":1832,"open":1833,"high":1834,"low":1805,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-15",53.84,54.049999,52.77,-0.31,-0.58,55700,{"date":1840,"open":1841,"high":1842,"low":1824,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-12",55.57,55.68,53.080002,-2.28,-4.12,102300,{"date":1848,"open":1381,"high":1734,"low":1381,"close":1849,"change":1850,"percent_change":712,"volume":1851,"transactions":9,"vwap":1849},"2025-12-11",55.36,1.61,105800,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1794,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1794},"2025-12-10",51.12,54.14,51.11,2.88,5.66,63200,{"date":1861,"open":1812,"high":1862,"low":1863,"close":1864,"change":774,"percent_change":1865,"volume":867,"transactions":9,"vwap":1864},"2025-12-09",52.12,50.83,50.87,-0.27,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":931,"transactions":9,"vwap":1871},"2025-12-08",51.9,52.029999,50.77,51.0099983,-0.77,-1.49,{"date":1875,"open":1827,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1043,"transactions":9,"vwap":1878},"2025-12-05",52.53,51.61,51.78,0.01,0.02,{"date":1882,"open":1817,"high":1883,"low":1817,"close":1884,"change":1885,"percent_change":72,"volume":1886,"transactions":9,"vwap":1884},"2025-12-04",52.2,51.77,0.7,50700,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1818,"change":283,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1818},"2025-12-03",49.97,51.15,2.2,35900,{"date":1894,"open":1895,"high":1895,"low":1889,"close":1889,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1889},"2025-12-02",51.28,-0.57,-1.13,25100,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":478,"volume":1905,"transactions":9,"vwap":1903},"2025-12-01",49.87,51.63,50.54,-0.85,95500,{"date":1907,"open":1908,"high":1877,"low":1909,"close":1910,"change":272,"percent_change":1210,"volume":1911,"transactions":9,"vwap":1910},"2025-11-28",50.98,50.79,51.39,40000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1870,"change":126,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1870},"2025-11-26",49.79,51.73,49.75,1.99,79400,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":1925,"volume":1617,"transactions":9,"vwap":1923},"2025-11-25",47.39,49.94,49.78,2.59,5.49,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-24",45.97,47.54,45.72,47.19,1.3,2.83,29800,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":203,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-21",43.26,46.54,43.080002,45.89,7.32,63000,{"date":1944,"open":1945,"high":1946,"low":26,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-20",47,47.27,42.76,-2.25,-5,48100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":448,"percent_change":1181,"volume":1957,"transactions":9,"vwap":1956},"2025-11-19",44.96,45.81,44.32,45.0099983,47400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":905,"volume":1965,"transactions":9,"vwap":1963},"2025-11-18",43.6,45.36,43.54,44.84,0.41,70700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-17",46.71,46.89,44,44.43,-2.59,-5.51,55000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1407,"percent_change":578,"volume":1981,"transactions":9,"vwap":1980},"2025-11-14",45.59,47.77,45.56,47.02,45600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-13",49.53,50.09,47.029999,47.41,-2.78,-5.54,55500,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1705,"percent_change":1523,"volume":1996,"transactions":9,"vwap":1995},"2025-11-12",50.07,51.02,50.19,23500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1784,"percent_change":1529,"volume":1168,"transactions":9,"vwap":2002},"2025-11-11",49.38,50.22,49.15,49.66,{"date":2004,"open":1350,"high":2005,"low":2006,"close":2007,"change":568,"percent_change":459,"volume":2008,"transactions":9,"vwap":2007},"2025-11-10",50.14,48.59,49.7,44900,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-07",46.13,48.84,1.6,3.39,39700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1158,"percent_change":1558,"volume":2022,"transactions":9,"vwap":2021},"2025-11-06",48.73,49.3,46.86,47.24,32600,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":406,"volume":1759,"transactions":9,"vwap":2027},"2025-11-05",47.6,49.45,48.57,0.97,{"date":2030,"open":2031,"high":2032,"low":1945,"close":2025,"change":2033,"percent_change":2034,"volume":1226,"transactions":9,"vwap":2025},"2025-11-04",47.2,48.21,-1.31,-2.68,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":774,"percent_change":1058,"volume":2040,"transactions":9,"vwap":2038},"2025-11-03",48.75,48.91,47.23,37400,{"date":2042,"open":2043,"high":2044,"low":1318,"close":2045,"change":556,"percent_change":849,"volume":2046,"transactions":9,"vwap":2045},"2025-10-31",48.47,49.26,49.049999,33500,{"date":2048,"open":2049,"high":1985,"low":2050,"close":2050,"change":333,"percent_change":797,"volume":2051,"transactions":9,"vwap":2050},"2025-10-30",48.64,48.12,57300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":508,"percent_change":607,"volume":2058,"transactions":9,"vwap":2057},"2025-10-29",50.25,51.44,48.95,49.84,55600,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":334,"volume":2065,"transactions":9,"vwap":2063},"2025-10-28",52.02,50.65,50.72,-1.37,48800,{"date":2067,"open":1835,"high":2068,"low":2069,"close":2070,"change":1713,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-27",52.82,51.74,52.09,1.01,26400,{"date":2074,"open":1810,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-24",52.44,51.55,51.57,0.82,1.62,40100,{"date":2082,"open":2083,"high":1357,"low":2083,"close":2084,"change":882,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-23",49.31,50.75,3.97,30700,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":212,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-22",50.56,48.31,48.81,-3.52,35700,{"date":2095,"open":2096,"high":1908,"low":2097,"close":2098,"change":1705,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-21",49.9,49.49,50.59,1.06,18300,{"date":2102,"open":2103,"high":2104,"low":2019,"close":2105,"change":2106,"percent_change":2107,"volume":2080,"transactions":9,"vwap":2105},"2025-10-20",49.4,50.18,50.060001,1.82,3.77,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":52,"percent_change":1002,"volume":2114,"transactions":9,"vwap":2113},"2025-10-17",47.62,48.44,47.4,48.24,30100,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":1137,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-16",50.23,47.44,48.060001,-3.71,53400,{"date":2123,"open":2098,"high":1414,"low":1366,"close":2124,"change":1174,"percent_change":1181,"volume":2125,"transactions":9,"vwap":2124},"2025-10-15",49.91,45400,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":857,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-14",46.87,50.52,49.72,2.64,80900,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2111,"change":2131,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2111},"2025-10-13",47.51,48.82,5.76,41900,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-10",50.44,45.67,45.8,-4.28,-8.55,89800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":866,"volume":1744,"transactions":9,"vwap":2152},"2025-10-09",51.46,52.099998,49.69,50.080002,-1.66,{"date":2155,"open":1357,"high":1383,"low":2156,"close":2069,"change":1615,"percent_change":1439,"volume":995,"transactions":9,"vwap":2069},"2025-10-08",50.32,{"date":2158,"open":1403,"high":2159,"low":2160,"close":1372,"change":333,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1372},"2025-10-07",52.39,49.76,-3.31,43900,{"date":2164,"open":1396,"high":2165,"low":2166,"close":1869,"change":1541,"percent_change":272,"volume":1807,"transactions":9,"vwap":1869},"2025-10-06",52.67,51.42,{"date":2168,"open":2169,"high":1396,"low":2170,"close":2171,"change":1002,"percent_change":111,"volume":2172,"transactions":9,"vwap":2171},"2025-10-03",51.83,51.56,51.71,60800,{"date":2174,"open":2175,"high":1358,"low":2054,"close":2176,"change":1001,"percent_change":242,"volume":2177,"transactions":9,"vwap":2176},"2025-10-02",51.080002,51.34,34100,{"date":2179,"open":2104,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-01",51.25,50.12,51.09,0.4,0.79,13400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":1762,"change":1174,"percent_change":1181,"volume":1129,"transactions":9,"vwap":1762},"2025-09-30",50.41,50.82,49.27,{"date":2192,"open":2193,"high":2193,"low":1993,"close":2194,"change":986,"percent_change":1819,"volume":2195,"transactions":9,"vwap":2194},"2025-09-29",51.52,50.5,32100,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":2200,"percent_change":589,"volume":2201,"transactions":9,"vwap":2199},"2025-09-26",49.73,50.88,1.47,29000,{"date":2203,"open":2204,"high":2097,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-09-25",49.2,48.51,49.41,-0.86,-1.71,84200,{"date":2211,"open":1878,"high":2212,"low":1316,"close":2213,"change":313,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-24",51.99,50.27,-2.37,22300,{"date":2217,"open":2218,"high":2219,"low":1754,"close":1358,"change":2220,"percent_change":1836,"volume":2221,"transactions":9,"vwap":1358},"2025-09-23",51.69,53.0099983,-0.16,44100,{"date":2223,"open":2224,"high":1383,"low":1756,"close":2225,"change":773,"percent_change":971,"volume":2226,"transactions":9,"vwap":2225},"2025-09-22",51.43,51.65,50500,{"date":2228,"open":1843,"high":1843,"low":2229,"close":2230,"change":1158,"percent_change":1679,"volume":2231,"transactions":9,"vwap":2230},"2025-09-19",51.36,51.75,50100,{"date":2233,"open":2212,"high":2234,"low":2171,"close":1843,"change":2235,"percent_change":2236,"volume":1807,"transactions":9,"vwap":1843},"2025-09-18",53.26,1.89,3.69,{"date":2238,"open":1915,"high":2239,"low":2240,"close":2241,"change":667,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-09-17",53.66,50.15,51.19,-0.33,54000,{"date":2245,"open":1877,"high":2246,"low":1903,"close":2229,"change":2247,"percent_change":841,"volume":2040,"transactions":9,"vwap":2229},"2025-09-16",51.97,-0.42,{"date":2249,"open":2250,"high":1380,"low":1902,"close":1878,"change":2251,"percent_change":773,"volume":1560,"transactions":9,"vwap":1878},"2025-09-15",52.37,-0.05,{"date":2253,"open":2254,"high":2254,"low":1827,"close":2169,"change":1090,"percent_change":1065,"volume":1212,"transactions":9,"vwap":2169},"2025-09-12",53.2,{"date":2256,"open":2257,"high":2239,"low":1358,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-09-11",51.5,53.58,2.48,4.85,150300,{"date":2263,"open":2264,"high":1399,"low":2265,"close":2266,"change":468,"percent_change":2267,"volume":1240,"transactions":9,"vwap":2266},"2025-09-10",51.26,50.63,51.099998,-0.18,{"date":2269,"open":2270,"high":2270,"low":1762,"close":2241,"change":2271,"percent_change":334,"volume":2272,"transactions":9,"vwap":2241},"2025-09-09",52.29,-1.38,25700,{"date":2274,"open":1288,"high":1288,"low":2076,"close":1804,"change":1880,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1804},"2025-09-08",0.04,43600,{"date":2278,"open":1777,"high":2279,"low":2224,"close":2280,"change":111,"percent_change":487,"volume":2281,"transactions":9,"vwap":2280},"2025-09-05",53.65,52.55,81000,{"date":2283,"open":2284,"high":2285,"low":2096,"close":2169,"change":1600,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2169},"2025-09-04",50.24,51.87,4.33,57200,{"date":2289,"open":2151,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":693,"volume":2294,"transactions":9,"vwap":2292},"2025-09-03",50.42,49.080002,49.68,-0.36,36300,{"date":2296,"open":2136,"high":2152,"low":2136,"close":2297,"change":840,"percent_change":1089,"volume":948,"transactions":9,"vwap":2297},"2025-09-02",50.040001,{"date":2299,"open":1357,"high":1357,"low":2300,"close":2265,"change":323,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2265},"2025-08-29",50.17,-1.63,37700,{"date":2304,"open":2171,"high":2171,"low":2305,"close":2306,"change":167,"percent_change":1225,"volume":2307,"transactions":9,"vwap":2306},"2025-08-28",50.71,51.47,36400,{"date":2309,"open":2310,"high":1333,"low":2310,"close":2311,"change":2028,"percent_change":849,"volume":2312,"transactions":9,"vwap":2311},"2025-08-27",50.46,51.27,46000,{"date":2314,"open":1985,"high":2063,"low":1985,"close":2315,"change":567,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-08-26",50.3,1.29,51300,{"date":2319,"open":1295,"high":1295,"low":2002,"close":2002,"change":262,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2002},"2025-08-25",-2.36,56500,{"date":2323,"open":2324,"high":2166,"low":2324,"close":2325,"change":1128,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-22",47.55,50.86,8.26,81400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1865,"percent_change":1896,"volume":2334,"transactions":9,"vwap":2333},"2025-08-21",46.62,47.18,46.27,46.98,9800,{"date":2336,"open":2337,"high":1978,"low":2338,"close":2339,"change":1631,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-20",47.48,46.63,47.25,-1.15,27800,{"date":2343,"open":2344,"high":2345,"low":1929,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-19",47.74,48.86,47.8,0.27,0.57,25300,{"date":2351,"open":1946,"high":2352,"low":2331,"close":2352,"change":2353,"percent_change":1728,"volume":1043,"transactions":9,"vwap":2352},"2025-08-18",47.53,0.29,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2021,"change":578,"percent_change":2208,"volume":2358,"transactions":9,"vwap":2021},"2025-08-15",48.17,47.15,31100,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2119,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2119},"2025-08-14",48.45,47.28,-1.96,-3.92,38100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2369,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2369},"2025-08-13",48.23,50.02,47.93,2.21,4.62,54800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2377,"change":2379,"percent_change":2380,"volume":1911,"transactions":9,"vwap":2377},"2025-08-12",45.55,47.81,45.35,3.08,6.89,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":840,"percent_change":606,"volume":2387,"transactions":9,"vwap":2386},"2025-08-11",45.4,45.63,44.47,44.73,68000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1784,"percent_change":468,"volume":2394,"transactions":9,"vwap":2393},"2025-08-08",45.94,46.040001,45.14,45.32,28200,{"date":2396,"open":2397,"high":2397,"low":2398,"close":1961,"change":635,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1961},"2025-08-07",47.099998,44.97,-0.66,51900,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":1059,"percent_change":426,"volume":2406,"transactions":9,"vwap":2405},"2025-08-06",46.07,45.27,45.66,17200,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1649,"volume":2413,"transactions":9,"vwap":2411},"2025-08-05",46.39,44.91,46.12,-0.07,22400,{"date":2415,"open":2416,"high":2417,"low":2392,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-08-04",45.17,46.19,1.72,3.87,61600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2385,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2385},"2025-08-01",44.93,44.99,42.69,-2.16,-4.63,88000,{"date":2430,"open":2352,"high":2431,"low":2432,"close":2338,"change":478,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2338},"2025-07-31",48.36,46.4,-3.42,57400,{"date":2436,"open":2437,"high":2438,"low":2135,"close":2439,"change":293,"percent_change":1205,"volume":2440,"transactions":9,"vwap":2439},"2025-07-30",49.42,49.48,48.28,34700,{"date":2442,"open":2297,"high":2297,"low":2443,"close":2444,"change":1649,"percent_change":635,"volume":2445,"transactions":9,"vwap":2444},"2025-07-29",48.63,49.18,46400,{"date":2447,"open":2300,"high":2104,"low":2448,"close":1309,"change":1836,"percent_change":1687,"volume":2449,"transactions":9,"vwap":1309},"2025-07-28",49.21,72100,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2022,"transactions":9,"vwap":2455},"2025-07-25",49.17,49.8,48.38,49.64,1.26,2.6,{"date":2459,"open":2460,"high":1999,"low":2431,"close":2454,"change":1873,"percent_change":1050,"volume":2461,"transactions":9,"vwap":2454},"2025-07-24",49.16,27100,{"date":2463,"open":1923,"high":2096,"low":2460,"close":1901,"change":1290,"percent_change":646,"volume":2464,"transactions":9,"vwap":1901},"2025-07-23",39800,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":1898,"transactions":9,"vwap":2470},"2025-07-22",47.5,48.88,47.47,48.62,1.75,3.73,{"date":2474,"open":2475,"high":2356,"low":2476,"close":2128,"change":323,"percent_change":720,"volume":1759,"transactions":9,"vwap":2128},"2025-07-21",48.15,46.75,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":2267,"percent_change":986,"volume":2482,"transactions":9,"vwap":2481},"2025-07-18",48.68,47.21,47.71,33900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":791,"transactions":9,"vwap":2488},"2025-07-17",46.5,48.13,46.37,47.89,1.51,3.26,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2348,"percent_change":458,"volume":2497,"transactions":9,"vwap":2496},"2025-07-16",46.21,46.56,44.4,46.38,59700,{"date":2499,"open":2500,"high":2136,"low":2501,"close":1954,"change":1679,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1954},"2025-07-15",48.67,45.71,-5.19,44200,{"date":2505,"open":2506,"high":2507,"low":2110,"close":2508,"change":1964,"percent_change":568,"volume":2509,"transactions":9,"vwap":2508},"2025-07-14",47.7,48.42,48.32,29300,{"date":2511,"open":2512,"high":2512,"low":1978,"close":2513,"change":2514,"percent_change":1558,"volume":2515,"transactions":9,"vwap":2513},"2025-07-11",48.39,47.91,-1.35,36800,{"date":2517,"open":2111,"high":2369,"low":2111,"close":2044,"change":1502,"percent_change":2518,"volume":1859,"transactions":9,"vwap":2044},"2025-07-10",1.53,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":1713,"percent_change":2524,"volume":1911,"transactions":9,"vwap":2523},"2025-07-09",48.66,47.57,48.52,1.08,{"date":2526,"open":2527,"high":2049,"low":2135,"close":2528,"change":272,"percent_change":136,"volume":957,"transactions":9,"vwap":2528},"2025-07-08",47.63,48,{"date":2530,"open":2531,"high":2532,"low":2338,"close":2533,"change":2534,"percent_change":1050,"volume":2535,"transactions":9,"vwap":2533},"2025-07-07",47.97,48.89,47.38,-1.46,68800,{"date":2537,"open":2538,"high":2001,"low":2539,"close":2012,"change":1494,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2012},"2025-07-03",48.55,48.34,1.58,47800,{"date":2543,"open":2476,"high":2544,"low":2545,"close":2544,"change":1304,"percent_change":712,"volume":978,"transactions":9,"vwap":2544},"2025-07-02",48.080002,46.24,{"date":2547,"open":2548,"high":2527,"low":2548,"close":2549,"change":2079,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-01",44.58,46.68,3.6,98900,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":1665,"percent_change":1698,"volume":2125,"transactions":9,"vwap":2556},"2025-06-30",45.31,44.6,45.060001,{"date":2558,"open":2559,"high":2560,"low":2561,"close":1956,"change":2353,"percent_change":22,"volume":2562,"transactions":9,"vwap":1956},"2025-06-27",45.049999,45.91,44.27,92500,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1524,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-06-26",43.58,44.81,43.57,44.72,3.9,75300,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-06-25",44.14,42.82,43.040001,-1.06,-2.4,40800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-06-24",43.7,44.34,43.35,44.099998,1.02,2.37,101700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":1939,"change":1503,"percent_change":1550,"volume":2593,"transactions":9,"vwap":1939},"2025-06-23",41.65,43.19,41,27700,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":666,"percent_change":1058,"volume":2600,"transactions":9,"vwap":2599},"2025-06-20",42.48,42.83,41.48,41.9,46800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1033,"percent_change":2099,"volume":2607,"transactions":9,"vwap":2606},"2025-06-18",41.76,42.88,41.54,42.02,23400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2612,"change":1897,"percent_change":2613,"volume":1790,"transactions":9,"vwap":2612},"2025-06-17",41.82,42.46,41.58,-2.65,{"date":2615,"open":2616,"high":2583,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":1083,"transactions":9,"vwap":2618},"2025-06-16",42.39,42.080002,42.71,1.33,3.21,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-06-13",41.84,42.7,40.89,41.38,-1.99,-4.59,48400,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2633,"change":1698,"percent_change":1001,"volume":899,"transactions":9,"vwap":2633},"2025-06-12",42.42,43.37,42.29,{"date":2636,"open":2637,"high":2385,"low":2638,"close":1937,"change":1009,"percent_change":1485,"volume":2121,"transactions":9,"vwap":1937},"2025-06-11",44.38,42.97,{"date":2640,"open":2641,"high":2642,"low":1960,"close":2643,"change":1964,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-06-10",44.040001,44.44,43.96,0.94,38300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":385,"percent_change":1494,"volume":2652,"transactions":9,"vwap":2651},"2025-06-09",43.78,44.25,43.07,43.55,36900,{"date":2654,"open":2583,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-06-06",43.49,42.77,43.22,1.16,2.76,86900,{"date":2662,"open":2663,"high":2664,"low":2598,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-06-05",42.49,42.73,42.060001,-0.21,-0.5,15800,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":985,"percent_change":2675,"volume":1320,"transactions":9,"vwap":2674},"2025-06-04",42.66,42.98,42.25,42.27,-0.61,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1438,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-03",41.099998,42.72,40.92,42.53,3.76,31000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":87,"percent_change":1837,"volume":2690,"transactions":9,"vwap":2689},"2025-06-02",40.97,41.13,39.29,40.99,63900,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":313,"volume":2698,"transactions":9,"vwap":2696},"2025-05-30",41.31,41.63,40.23,41.23,-0.51,38400,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2703,"change":1375,"percent_change":45,"volume":1144,"transactions":9,"vwap":2703},"2025-05-29",42.23,40.74,41.74,{"date":2705,"open":2706,"high":2707,"low":2696,"close":2626,"change":2153,"percent_change":2708,"volume":1990,"transactions":9,"vwap":2626},"2025-05-28",43.12,43.21,-3.86,{"date":2710,"open":2711,"high":2575,"low":2712,"close":2575,"change":780,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2575},"2025-05-27",42.029999,41.28,6.69,66300,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1630,"percent_change":252,"volume":2434,"transactions":9,"vwap":2720},"2025-05-23",38.9,40.68,38.52,40.34,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2220,"percent_change":1407,"volume":2714,"transactions":9,"vwap":2726},"2025-05-22",40.44,41.33,39.93,40.66,{"date":2728,"open":1939,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-05-21",43.39,40.73,40.82,-3.6,-8.1,108300,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":222,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-05-20",44.52,45,43.94,44.42,-0.91,66700,{"date":2744,"open":1962,"high":2745,"low":2746,"close":2745,"change":2747,"percent_change":2748,"volume":2226,"transactions":9,"vwap":2745},"2025-05-19",44.83,43.51,-0.44,-0.97,{"date":2750,"open":2584,"high":2554,"low":2751,"close":2404,"change":1024,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2404},"2025-05-16",43.63,3.33,41300,{"date":2755,"open":2706,"high":2756,"low":2757,"close":2758,"change":167,"percent_change":1264,"volume":2759,"transactions":9,"vwap":2758},"2025-05-15",43.87,42.65,43.81,46700,{"date":2761,"open":2762,"high":2584,"low":2633,"close":2763,"change":1059,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-05-14",43.74,43.61,-1.04,51000,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":947,"percent_change":2524,"volume":2772,"transactions":9,"vwap":2771},"2025-05-13",43.84,44.67,43.83,44.07,105200,{"date":2774,"open":2775,"high":2584,"low":2776,"close":1960,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":1960},"2025-05-12",43.66,42.68,4.11,10.41,132900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":469,"percent_change":2242,"volume":2786,"transactions":9,"vwap":2785},"2025-05-09",39.88,39.98,39.09,39.49,34400,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1615,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-08",39.16,40.55,38.74,39.62,3.74,80600,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2347,"percent_change":2801,"volume":1083,"transactions":9,"vwap":2800},"2025-05-07",38.42,38.72,37.54,38.19,0.71,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":323,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-05-06",37.73,38.64,37.31,37.92,-2.17,41400,{"date":2811,"open":2812,"high":2813,"low":2812,"close":2814,"change":2267,"percent_change":1059,"volume":1519,"transactions":9,"vwap":2814},"2025-05-05",38.2,39.55,38.76,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-05-02",37.91,39.24,37.77,38.94,2.55,7.01,107900,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2078,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-01",36.46,37.51,35.76,36.39,2.31,81600,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":1896,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-04-30",34.7,36.080002,33.41,35.57,-1.58,69900,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1542,"percent_change":1615,"volume":2846,"transactions":9,"vwap":2845},"2025-04-29",35.17,36.64,34.88,36.14,59900,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":1002,"percent_change":59,"volume":1586,"transactions":9,"vwap":2852},"2025-04-28",35.47,36.22,34.53,35.63,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2747,"percent_change":1198,"volume":2859,"transactions":9,"vwap":2858},"2025-04-25",35.07,35.48,34.46,35.26,132100,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-04-24",33.91,35.83,33.5,35.7,2.11,6.28,93900,{"date":181,"open":2844,"high":2870,"low":177,"close":2871,"change":1430,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},36.5,33.59,-3.7,129900]