[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQU":3,"homepage-market-summary":30,"stock-historical-QQQU":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQQU","2026-10-06",{"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 Magnificent 7 Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1426,0.0936,"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},65.6501,65.87,66.2,65.44,64.9694,0.6807,1.05,26509.821117,66.97,38.42,74531.31551099602,95.4,648,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},27.92,82392,30073060.19326,122.77,"2025-04-24",[184,187,196,206,217,227,237,248,259,268,279,289,299,310,321,332,342,351,361,371,381,391,401,411,421,432,441,451,461,471,481,491,501,510,520,531,541,552,562,572,583,593,602,611,621,631,641,651,661,672,682,691,701,711,721,731,740,751,761,771,782,793,802,810,818,825,834,841,849,858,866,875,883,892,900,908,916,924,933,939,946,954,962,970,979,987,996,1004,1013,1020,1027,1036,1044,1052,1060,1068,1075,1083,1091,1099,1107,1114,1121,1127,1135,1143,1151,1159,1168,1175,1183,1192,1200,1206,1213,1221,1229,1233,1239,1248,1255,1263,1269,1277,1286,1295,1303,1311,1318,1326,1334,1342,1347,1355,1364,1372,1381,1387,1394,1403,1411,1420,1427,1436,1443,1451,1456,1464,1473,1481,1487,1496,1503,1511,1519,1526,1534,1542,1549,1554,1561,1569,1576,1582,1589,1598,1606,1614,1619,1628,1633,1640,1646,1652,1657,1666,1672,1680,1686,1695,1704,1710,1715,1721,1727,1733,1739,1744,1750,1755,1762,1767,1773,1780,1786,1794,1800,1807,1815,1820,1825,1832,1839,1845,1852,1859,1868,1876,1882,1890,1896,1903,1910,1915,1921,1928,1935,1942,1948,1957,1965,1971,1977,1983,1991,1999,2007,2016,2023,2030,2037,2045,2052,2059,2065,2072,2079,2085,2093,2100,2107,2114,2120,2126,2131,2135,2141,2147,2154,2160,2168,2176,2182,2188,2194,2201,2206,2212,2219,2226,2232,2238,2242,2249,2256,2263,2269,2276,2283,2291,2297,2304,2311,2318,2326,2332,2338,2346,2354,2360,2367,2372,2380,2386,2394,2401,2407,2414,2420,2426,2434,2440,2448,2454,2460,2466,2472,2481,2487,2494,2502,2508,2514,2521,2528,2535,2540,2547,2554,2560,2565,2573,2579,2585,2590,2597,2604,2610,2617,2624,2630,2633,2639,2646,2651,2659,2667,2673,2681,2686,2692,2699,2706,2712,2719,2726,2735,2741,2748,2752,2759,2766,2772,2780,2787,2794,2801,2807,2813,2818,2827,2835,2843,2852,2860,2866,2873,2880,2887,2895,2904,2911,2919,2926,2935],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},323,65.8785,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",63.48,65.66,1.4594,2.3,50052.623783,522,64.8888,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",63.11,64.32,63.51,1.8492,3,32558.262565,376,63.6847,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",62.77,62.96,61.5,61.6608,-0.1792,-0.29,15601.126831,228,62.1887,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",61.8,63.35,61.84,0.344,0.56,31041.291446,349,62.8928,{"date":228,"open":229,"high":219,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",61.7941,61.1,61.496,-0.264,-0.43,18311.459012,208,61.3077,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",62.92,63,61.705,61.76,-2.1795,-3.41,28147.618463,370,62.1052,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",63.72,64,63.01,63.9395,0.2815,0.44,21771.832726,248,63.4522,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":257,"vwap":267},"2026-09-24",61.79,63.8199,63.658,0.948,1.51,16244.719296,62.9642,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",64.03,64.25,62.5894,62.71,-1.07,-1.68,43186.146934,412,63.2246,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",64.18,65,63.78,-0.5,-0.78,27609.385232,454,64.377,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",61.12,64.61,64.28,4.0267,6.68,47080.575129,612,62.7006,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",61.16,61.31,60,60.2533,-0.2267,-0.37,31487.367422,234,60.4383,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",60.19,60.71,59.56,60.48,2,3.42,31188.312684,342,60.1979,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",59,59.58,57.99,58.48,-0.27,-0.46,26676.734815,247,59.1113,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":257,"vwap":341},"2026-09-15",59.2,59.6799,58.4443,58.75,-0.915,-1.53,30634.638617,58.8223,{"date":343,"open":344,"high":345,"low":337,"close":346,"change":347,"percent_change":38,"volume":348,"transactions":349,"vwap":350},"2026-09-14",58.81,60.26,59.665,0.3427,23986.461311,294,59.6909,{"date":352,"open":323,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",59.8,58.89,59.3223,1.2544,2.16,24163.707427,276,59.3842,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",57.28,58.3,58.0679,-0.1421,-0.24,6123.686183,139,58.0174,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",58.405,57.9,58.21,0.2018,0.35,9454.476322,173,58.1801,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",58.27,57.66,58.0082,-0.5582,-0.95,11946.148251,215,57.8303,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",59.97,58.2,58.5664,-1.6536,-2.75,28219.249399,321,59.5136,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",58.56,60.86,60.22,2.8206,4.91,45957.755982,469,60.3921,{"date":412,"open":413,"high":384,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",56.74,56.63,57.3994,0.8858,1.57,18691.332621,214,57.2632,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",55.75,57.195,55.25,56.5136,-1.1763,-2.04,16593.952778,251,56.6236,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":233,"volume":438,"transactions":439,"vwap":440},"2026-08-31",57.39,57.6899,57,-0.2466,10350.616064,212,57.337,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",57.41,59.0699,57.9365,0.8265,1.45,23440.191155,403,58.3682,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",55.97,57.255,57.11,1.4914,2.68,17589.402349,270,56.8412,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",55.96,55.2,55.6186,-0.0414,-0.07,5831.268765,150,55.5917,{"date":472,"open":473,"high":474,"low":464,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",55.721,55.8399,55.66,0.5595,1.02,17235.519048,189,55.3601,{"date":482,"open":464,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",55.6649,54.78,55.1005,0.0405,0.07,34333.830199,373,55.196,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",54.4437,55.65,55.06,0.6163,1.13,18037.949891,221,55.0636,{"date":502,"open":425,"high":503,"low":504,"close":493,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",55.4452,54.34,-1.2563,-2.26,18675.268521,303,54.9864,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":359,"vwap":519},"2026-08-19",54.5501,56.2,54.5,55.7,1.31,2.41,46728.163103,55.4159,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",54.45,54.765,54,54.39,-1.01,-1.82,17722.133629,296,54.5692,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",56.81,54.98,55.4,-1.46,-2.57,24581.103393,388,55.4559,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",57.64,57.81,56.84,56.86,-0.3,-0.52,16749.777482,225,57.3714,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",56.15,57.25,57.16,1.26,2.25,19175.791703,271,56.7728,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",57.7,55.85,55.9,-1.18,-2.07,19329.444005,360,56.3196,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",58.005,58.12,57.02,57.08,-1.1,-1.89,38639.687608,280,57.4748,{"date":584,"open":394,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",58.85,57.77,58.18,0.03,0.05,16730.926291,289,58.2516,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":88,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",57.54,58.865,58.15,1.29,46686.194552,378,58.3375,{"date":603,"open":436,"high":604,"low":605,"close":443,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",58.195,56.92,0.37,0.65,23450.391801,301,57.3699,{"date":612,"open":613,"high":614,"low":546,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",58.86,59.125,57.04,-0.81,-1.4,50447.063294,674,58.0005,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",56.37,58.5,57.85,0.71,1.24,77080.758201,829,57.2774,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",54.73,57.72,57.14,3.82,7.16,104755.060692,1372,56.7514,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":317,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",50.85,53.569,50.74,53.32,6.85,35556.586782,539,52.3668,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",48.55,50.25,49.9,2.05,4.28,44648.289975,515,49.7584,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",48.88,50.08,47.73,47.85,-1.346,-2.74,29403.779643,532,48.6607,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":600,"vwap":681},"2026-07-28",48.93,49.55,48.16,49.196,0.5346,1.1,27906.520601,48.9494,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":547,"volume":688,"transactions":689,"vwap":690},"2026-07-27",50.12,48.6,48.6614,-0.1486,30499.151111,477,49.1698,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":213,"volume":698,"transactions":699,"vwap":700},"2026-07-24",49.06,49.585,48.735,48.81,-0.14,34301.103887,418,49.1665,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",50.62,48.31,48.95,-5.2,-9.6,86022.352811,1473,49.2996,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",55.04,53.73,54.15,-1.0399,-1.88,43370.506928,423,54.1898,{"date":722,"open":425,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",55.55,54.97,55.1899,0.045,0.08,44090.404794,420,55.1693,{"date":732,"open":723,"high":733,"low":734,"close":735,"change":736,"percent_change":727,"volume":737,"transactions":738,"vwap":739},"2026-07-20",55.81,55,55.1449,0.0449,52761.828461,568,55.4528,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-17",54.69,55.62,54.18,55.1,-2.08,-3.64,58571.672536,688,54.9415,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":537,"volume":758,"transactions":759,"vwap":760},"2026-07-16",58.61,58.788,56.64,57.18,-1.51,68245.377785,827,58.0574,{"date":762,"open":763,"high":764,"low":755,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-15",56.76,58.7,58.69,2.62,4.67,75923.338464,728,58.1251,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-14",54.8113,56.2224,54.68,56.07,0.75,1.36,37452.334417,592,55.5648,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-13",56.16,56.67,55.11,55.32,-1.08,-1.91,38597.716973,566,55.8165,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",56.0099983,56.732,55.72,56.4,1.34,2.43,35600,{"date":803,"open":804,"high":786,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",52,51.85,55.060001,1.41,2.63,36800,{"date":811,"open":714,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",53.8,52.6,53.65,-0.66,-1.22,54400,{"date":819,"open":820,"high":734,"low":821,"close":822,"change":589,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-07",54.85,54.049999,54.31,0.09,65500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",52.65,54.49,52.18,54.26,2.07,3.97,56400,{"date":835,"open":646,"high":836,"low":837,"close":838,"change":536,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-02",54.02,52.0099983,52.19,-2.72,51700,{"date":842,"open":843,"high":844,"low":845,"close":814,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":814},"2026-07-01",52.93,54.471,51.925,2.5,4.89,128200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",49.84,51.5,49.72,51.15,1.16,2.32,68100,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",48.35,50.099998,49.99,2.89,6.14,93800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",46.044998,48.037998,45.81,47.099998,0.77,1.66,90900,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",48.02,45.97,46.33,-2.4,-4.93,97400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",49.52,50.78,48.66,48.73,-0.85,-1.71,63300,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-23",49.92,50.865,49.58,-1.495,-2.93,57500,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",52.23,53.080002,51.075001,-2.536,-4.73,87000,{"date":909,"open":843,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-18",53.615,51.47,53.611,1.691,3.26,53000,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",54.43,51.62,51.92,-3.01,-5.48,41500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",54.81,55.39,54.52,54.93,-0.32,-0.58,31200,{"date":934,"open":935,"high":515,"low":935,"close":425,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":425},"2026-06-15",54.55,2.87,5.48,95100,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":547,"volume":945,"transactions":9,"vwap":943},"2026-06-12",53.19,51.23,52.38,-0.155,54500,{"date":947,"open":948,"high":949,"low":861,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",51,52.615,52.535,1.165,2.27,48600,{"date":955,"open":956,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",52.92,53.56,51.37,-2.45,-4.55,92900,{"date":963,"open":515,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-09",56,51.75,53.82,-1.414,-2.56,61500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-08",55.88,56.28,55.175,55.234,-0.136,-0.25,66900,{"date":980,"open":981,"high":982,"low":724,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-05",59.32,59.41,55.37,-4.41,-7.38,101100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",58.94,60.044998,58.8,59.78,1.27,2.17,33800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":880,"volume":1003,"transactions":9,"vwap":1001},"2026-06-03",59.42,59.75,58.091,58.51,-1.44,386100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-02",60.47,61.135,59.36,59.95,-1.16,-1.9,58900,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",62.46,61.11,-1.21,-1.94,41700,{"date":1021,"open":1022,"high":240,"low":1023,"close":1024,"change":548,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-29",62.36,62.029999,62.32,-0.83,36100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-28",61.71,62.865,61.43,62.84,1.09,1.77,60500,{"date":1037,"open":313,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-27",61.82,60.68,61.75,1.08,1.78,47100,{"date":1045,"open":1046,"high":1047,"low":303,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",60.61,60.93,60.67,0.42,0.7,36500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":233,"volume":1059,"transactions":9,"vwap":1057},"2026-05-22",61,61.23,60.245,60.25,-0.26,37900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":823,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-21",60.64,61.2,59.13,60.51,0.15,57400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":766,"volume":1074,"transactions":9,"vwap":1071},"2026-05-20",59.49,60.42,58.9,1.54,32700,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-19",59.94,58.145,58.88,-1.56,-2.58,110600,{"date":1084,"open":1085,"high":1038,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-18",61.3,59.66,60.44,-0.87,-1.42,103900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":302,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":302},"2026-05-15",61.37,62.56,60.451,-1.7,-2.7,46800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":142,"volume":1106,"transactions":9,"vwap":1104},"2026-05-14",62.47,63.5,62.35,63.0099983,0.66,75600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1103,"change":517,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1103},"2026-05-13",59.945,62.8,59.82,4.02,60400,{"date":1115,"open":1116,"high":315,"low":1117,"close":1077,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1077},"2026-05-12",59.841,58.695,-0.57,-0.94,54600,{"date":1122,"open":1123,"high":1063,"low":1124,"close":1065,"change":547,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1065},"2026-05-11",59.38,59.29,-0.49,74300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":679,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-08",60.049999,61.099998,60.02,60.81,1.84,75100,{"date":1136,"open":1137,"high":1138,"low":334,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-07",59.54,60.5,59.71,1.01,1.72,108400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":764,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":764},"2026-05-06",56.61,58.92,56.38,2.23,3.95,90100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":89,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-05",57.07,57.49,56.24,56.47,0.39,91900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-04",56.09,56.7,55.36,56.25,-0.02,-0.04,96400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":497,"percent_change":656,"volume":1174,"transactions":9,"vwap":1173},"2026-05-01",55.67,57.13,55.53,56.27,93300,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-30",56.02,52.9,55.14,-0.65,-1.17,90000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-29",55.54,56.43,55.040001,55.79,-0.34,-0.61,92800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1189,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-28",55.86,56.306,55.31,56.13,-0.6,57700,{"date":1201,"open":1202,"high":1145,"low":1203,"close":1156,"change":872,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1156},"2026-04-27",55.080002,54.901,1.38,75500,{"date":1207,"open":966,"high":1208,"low":1209,"close":515,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":515},"2026-04-24",55.87,53.74,2.02,3.76,120800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":890,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-23",54.33,54.82,52.73,53.68,-3.09,93400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":927,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":927},"2026-04-22",54.54,55.43,54.22,1.71,3.19,99500,{"date":1230,"open":742,"high":734,"low":1231,"close":1218,"change":815,"percent_change":1017,"volume":1232,"transactions":9,"vwap":1218},"2026-04-21",53.395,78800,{"date":1234,"open":1235,"high":1235,"low":1236,"close":504,"change":1237,"percent_change":428,"volume":1238,"transactions":9,"vwap":504},"2026-04-20",55.049999,53.52,-1.13,94100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-17",54.95,56.12,54.515,55.47,1.82,3.39,91000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":814,"change":487,"percent_change":1253,"volume":1254,"transactions":9,"vwap":814},"2026-04-16",54.099998,54.115,52.45,0.13,117400,{"date":1256,"open":1257,"high":814,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-15",51.38,51.26,53.58,2.58,5.06,128900,{"date":1264,"open":1265,"high":1266,"low":1265,"close":948,"change":1267,"percent_change":1268,"volume":1254,"transactions":9,"vwap":948},"2026-04-14",49,51.14,2.92,6.07,{"date":1270,"open":871,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-13",48.105,46.69,48.080002,0.89,1.89,76000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-10",46.86,47.465,46.68,47.19,0.67,1.44,55100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-09",45.61,46.645,44.84,46.52,1.43,3.17,47300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":357,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-08",46.32,46.64,44.63,45.09,5.03,79200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1306},"2026-04-07",42.211,42.93,41,-0.15,-0.35,104400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":38,"volume":1067,"transactions":9,"vwap":1316},"2026-04-06",43.25,43.5,42.52,43.080002,0.25,{"date":1319,"open":1320,"high":1316,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-02",41.695,41.29,42.83,-0.69,-1.59,126800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":497,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-01",43.32,44.165,42.92,43.52,2.67,346400,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-31",40.099998,42.595,42.39,3.535,9.1,324500,{"date":1343,"open":1344,"high":1344,"low":26,"close":1345,"change":1346,"percent_change":547,"volume":1167,"transactions":9,"vwap":1345},"2026-03-30",39.85,38.855,-0.115,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-27",40.58,38.84,38.97,-2.31,-5.6,115900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-26",43.33,43.345,41.17,41.28,-2.8,-6.35,94300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":607,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-25",44.62,45.16,43.88,44.080002,1.5,79900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-24",44,44.264,43.381,43.43,-1.29,-2.88,66300,{"date":1382,"open":1290,"high":1383,"low":1384,"close":1385,"change":807,"percent_change":914,"volume":1386,"transactions":9,"vwap":1385},"2026-03-23",45.53,44.36,44.72,66000,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":789,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-20",44.91,42.79,43.31,-4.22,62000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-19",44.912,45.58,44.745,45.22,-0.97,-2.1,63100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1002,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-18",47.28,47.58,46.040001,46.19,-3.02,36200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-17",47.644,47.935,47.2,47.63,0.43,0.91,33400,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1415,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1415},"2026-03-16",46.75,47.52,1.4,3.06,45100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-13",47.6,47.62,45.724,45.8,-1.64,-3.46,91800,{"date":1437,"open":1438,"high":1438,"low":1405,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-12",48.43,47.44,-1.77,-3.6,72500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":102,"volume":1450,"transactions":9,"vwap":1448},"2026-03-11",49.364,50.040001,48.68,49.21,0.26,53600,{"date":1452,"open":1453,"high":675,"low":1454,"close":705,"change":255,"percent_change":1418,"volume":1455,"transactions":9,"vwap":705},"2026-03-10",48.77,48.47,51500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1140,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-09",46.48,48.71,45.84,48.51,2.13,113800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-06",47.75,48.54,47.36,47.5,-1.78,-3.61,44700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":840,"transactions":9,"vwap":1478},"2026-03-05",49.206,49.461,48.21,49.28,-0.18,-0.36,{"date":1482,"open":1467,"high":1483,"low":1484,"close":1485,"change":1292,"percent_change":147,"volume":1486,"transactions":9,"vwap":1485},"2026-03-04",49.79,48.37,49.46,63900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-03",46.78,48.23,46.2,48.029999,-0.45,-0.93,79800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":81,"percent_change":626,"volume":1502,"transactions":9,"vwap":1501},"2026-03-02",46.4,48.94,46.34,48.48,76400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":397,"volume":1510,"transactions":9,"vwap":1508},"2026-02-27",48.12,48.75,47.574,48.14,-1.36,53700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":890,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-26",50.81,50.91,48.92,49.5,-3.34,91100,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-25",50.09,51.21,1.6,3.23,50700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":477,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-24",48.44,49.76,47.985,49.61,2.1,57100,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-23",49.97,48.15,48.59,-1.5,-2.99,56100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1521,"change":1523,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1521},"2026-02-20",48.049999,50.35,48,3.3,160700,{"date":1550,"open":704,"high":1551,"low":1544,"close":1552,"change":977,"percent_change":73,"volume":1553,"transactions":9,"vwap":1552},"2026-02-19",49.098,48.49,22200,{"date":1555,"open":1556,"high":1478,"low":1508,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-18",48.18,48.74,0.78,1.63,61600,{"date":1562,"open":1563,"high":1564,"low":1297,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-17",47.34,48.38,47.96,0.18,0.38,108800,{"date":1570,"open":1571,"high":1506,"low":1469,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-13",48.62,47.78,-1.04,-2.13,80000,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":880,"percent_change":1581,"volume":1126,"transactions":9,"vwap":1580},"2026-02-12",51.54,48.72,48.82,-4.69,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1198,"percent_change":1010,"volume":1588,"transactions":9,"vwap":1587},"2026-02-11",52.5,52.8,50.9,51.22,59900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-10",52.465,52.607,51.8,51.82,-0.39,-0.75,25900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1041,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-09",50.95,52.83,50.55,52.21,2.11,58600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":377,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-06",49.94,51.605,49.449,51.13,0.69,59500,{"date":1615,"open":1616,"high":919,"low":1617,"close":886,"change":1011,"percent_change":1471,"volume":1618,"transactions":9,"vwap":886},"2026-02-05",50.75,49.4,105400,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-04",54.56,54.678,51.98,52.68,-1.81,-3.32,67900,{"date":1629,"open":413,"high":413,"low":1630,"close":828,"change":1470,"percent_change":1631,"volume":1632,"transactions":9,"vwap":828},"2026-02-03",53.63,-3.16,53100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1173,"change":1638,"percent_change":1639,"volume":1106,"transactions":9,"vwap":1173},"2026-02-02",55.38,56.87,55.311,-0.16,-0.28,{"date":1641,"open":1642,"high":1643,"low":964,"close":1186,"change":1480,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1186},"2026-01-30",56.33,57.21,-0.63,69600,{"date":1647,"open":564,"high":564,"low":1648,"close":1649,"change":327,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-29",54.35,56.79,-0.47,177300,{"date":1653,"open":1154,"high":543,"low":1654,"close":1655,"change":588,"percent_change":589,"volume":1656,"transactions":9,"vwap":1655},"2026-01-28",56.53,57.060001,82900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-27",56.6,57.31,56.338,57.029999,1.15,2.06,210900,{"date":1667,"open":1224,"high":1668,"low":1635,"close":972,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":972},"2026-01-26",56.44,0.62,1.12,56600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":497,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-23",54.41,55.873,54.305,55.26,2.09,45400,{"date":1681,"open":1682,"high":1215,"low":843,"close":1683,"change":1664,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-22",53.48,54.13,3.96,62200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-21",51.19,53.040001,50.65,52.07,0.96,1.88,83200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-20",52.22,52.422,50.68,51.11,-3.24,-5.96,89300,{"date":1705,"open":1241,"high":1706,"low":1707,"close":1648,"change":1708,"percent_change":1709,"volume":1051,"transactions":9,"vwap":1648},"2026-01-16",55.22,54.215,-0.23,-0.42,{"date":1711,"open":1712,"high":1712,"low":525,"close":1713,"change":1317,"percent_change":137,"volume":1714,"transactions":9,"vwap":1713},"2026-01-15",55.41,54.58,52900,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1215,"change":1719,"percent_change":244,"volume":1720,"transactions":9,"vwap":1215},"2026-01-14",55.33,53.89,-1.92,192100,{"date":1722,"open":1659,"high":1723,"low":1724,"close":1164,"change":1725,"percent_change":889,"volume":1726,"transactions":9,"vwap":1164},"2026-01-13",57.025002,55.64,-0.48,34000,{"date":1728,"open":964,"high":1729,"low":964,"close":1730,"change":1731,"percent_change":1165,"volume":1732,"transactions":9,"vwap":1730},"2026-01-12",57.241,56.73,-0.01,62300,{"date":1734,"open":1735,"high":436,"low":1736,"close":413,"change":1737,"percent_change":1670,"volume":1738,"transactions":9,"vwap":413},"2026-01-09",55.78,55.44,0.63,40500,{"date":1740,"open":1741,"high":1742,"low":806,"close":1742,"change":1165,"percent_change":1166,"volume":1743,"transactions":9,"vwap":1742},"2026-01-08",55.98,56.11,35200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1197,"change":606,"percent_change":1105,"volume":1749,"transactions":9,"vwap":1197},"2026-01-07",55.77,57.099998,55.74,156500,{"date":1751,"open":1752,"high":1741,"low":1753,"close":1754,"change":327,"percent_change":1725,"volume":1627,"transactions":9,"vwap":1754},"2026-01-06",55.94,55.13,55.76,{"date":1756,"open":1757,"high":1162,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":801,"transactions":9,"vwap":1759},"2026-01-05",55.92,55.68,56.029999,0.81,1.47,{"date":1763,"open":1662,"high":1764,"low":1765,"close":1706,"change":578,"percent_change":1766,"volume":1714,"transactions":9,"vwap":1706},"2026-01-02",57.88,54.64,-1.95,{"date":1768,"open":1153,"high":1747,"low":1769,"close":1770,"change":1180,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-31",56.236,56.32,-1.14,30800,{"date":1774,"open":546,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1638,"volume":1779,"transactions":9,"vwap":1777},"2025-12-30",57.45,56.85,56.97,-0.09,29700,{"date":1781,"open":1662,"high":1660,"low":1782,"close":1655,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1655},"2025-12-29",56.745,-0.9,-1.55,56500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":548,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-26",58.53,58.752,57.94,57.96,-0.89,38000,{"date":1795,"open":1796,"high":326,"low":1797,"close":326,"change":1798,"percent_change":45,"volume":1799,"transactions":9,"vwap":326},"2025-12-24",58.24,57.79,0.28,25200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":394,"change":175,"percent_change":1805,"volume":1806,"transactions":9,"vwap":394},"2025-12-23",57.2,58.31,57.15,1.75,36000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1802,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1802},"2025-12-22",57.55,57.59,56.708,0.52,0.92,75700,{"date":1816,"open":1668,"high":1817,"low":1818,"close":1817,"change":1692,"percent_change":1141,"volume":1819,"transactions":9,"vwap":1817},"2025-12-19",56.68,55.805,74600,{"date":1821,"open":464,"high":1822,"low":1223,"close":797,"change":831,"percent_change":1823,"volume":1824,"transactions":9,"vwap":797},"2025-12-18",56.51,3.86,94400,{"date":1826,"open":1827,"high":1828,"low":1630,"close":814,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":814},"2025-12-17",56.049999,56.064999,-2.41,-4.3,99900,{"date":1833,"open":1834,"high":1835,"low":935,"close":1836,"change":1837,"percent_change":1663,"volume":1838,"transactions":9,"vwap":1836},"2025-12-16",54.83,56.3,56.060001,0.64,131000,{"date":1840,"open":1770,"high":1770,"low":1216,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-15",55.42,0.17,0.31,66600,{"date":1846,"open":964,"high":1847,"low":1848,"close":425,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":425},"2025-12-12",56.42,54.141,-0.8,-1.43,80600,{"date":1853,"open":795,"high":1854,"low":1855,"close":1827,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1827},"2025-12-11",56.21,55.111,-0.84,-1.48,81000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-10",56.52,57.23,55.8,56.89,-5.18,-8.35,76200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1253,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-09",61.55,62.5,61.275,62.07,0.21,29300,{"date":1877,"open":1094,"high":208,"low":1878,"close":1879,"change":1088,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-08",61.34,61.94,-1.39,54200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":81,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-05",62.89,63.24,62.415,62.81,0.54,39400,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1101,"change":1105,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1101},"2025-12-04",63.09,61.516,1.07,46500,{"date":1897,"open":1898,"high":1103,"low":301,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-03",61.48,61.81,-0.13,-0.21,44500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1879,"change":59,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1879},"2025-12-02",61.78,62.58,61.22,0.73,34600,{"date":1911,"open":315,"high":1912,"low":1913,"close":1912,"change":152,"percent_change":487,"volume":1914,"transactions":9,"vwap":1912},"2025-12-01",61.49,60.2,43600,{"date":1916,"open":1016,"high":1917,"low":1918,"close":1917,"change":88,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-28",61.45,60.58,1.22,46600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":313,"change":223,"percent_change":1926,"volume":1927,"transactions":9,"vwap":313},"2025-11-26",60.9,61.19,59.98,0.93,127200,{"date":1929,"open":334,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1424,"volume":1934,"transactions":9,"vwap":1932},"2025-11-25",60.285,57.86,60.15,0.83,152200,{"date":1936,"open":1937,"high":1938,"low":1662,"close":981,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":981},"2025-11-24",57.080002,59.585,3.66,6.58,567800,{"date":1943,"open":1172,"high":1944,"low":1945,"close":475,"change":1946,"percent_change":1204,"volume":1947,"transactions":9,"vwap":475},"2025-11-21",57.095001,53.88,0.76,549000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-20",59.81,60.35,54.695,54.9,-1.98,-3.48,144900,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1894,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-19",56.22,58.138,55.903,56.88,1.92,92000,{"date":1966,"open":436,"high":1967,"low":820,"close":733,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":733},"2025-11-18",57.37,-2.28,-3.92,141400,{"date":1972,"open":1973,"high":1070,"low":1643,"close":1974,"change":1975,"percent_change":1976,"volume":1212,"transactions":9,"vwap":1974},"2025-11-17",58.0099983,58.09,-0.22,-0.38,{"date":1978,"open":1979,"high":1980,"low":535,"close":1803,"change":1981,"percent_change":1874,"volume":1982,"transactions":9,"vwap":1803},"2025-11-14",55.91,59.23,0.12,110500,{"date":1984,"open":1985,"high":1986,"low":1809,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-13",60.37,60.45,58.19,-3.08,-5.03,159400,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-12",63.29,60.385,61.27,-1.52,-2.42,76800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1639,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-11",62.080002,62.872,61.46,62.79,-0.44,96900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-10",61.89,63.22,61.738,63.07,3.37,5.64,251200,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":579,"volume":2022,"transactions":9,"vwap":2020},"2025-11-07",59.84,57.65,59.7,-1.15,171200,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":968,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-06",63.33,60.33,60.85,-4.04,113600,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":122,"percent_change":1284,"volume":2036,"transactions":9,"vwap":2035},"2025-11-05",62.95,64.19,62.095001,63.41,113700,{"date":2038,"open":2012,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-04",64.298,62.4,62.51,-2.95,-4.51,97500,{"date":2046,"open":2047,"high":19,"low":2048,"close":2049,"change":2050,"percent_change":778,"volume":2051,"transactions":9,"vwap":2049},"2025-11-03",65.72,65.25,65.46,0.88,87600,{"date":2053,"open":2054,"high":2054,"low":189,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-31",65.97,64.58,2.22,3.56,87400,{"date":2060,"open":2061,"high":2061,"low":1103,"close":1022,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1022},"2025-10-30",64.34,-4.39,-6.58,179900,{"date":2066,"open":25,"high":25,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-29",64.9,66.75,1.64,2.52,193600,{"date":2073,"open":2074,"high":2049,"low":2075,"close":2076,"change":1141,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-28",64.48,63.91,65.11,2.71,121800,{"date":2080,"open":2001,"high":1102,"low":2001,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-27",63.39,3.08,5.11,111400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1292,"volume":2092,"transactions":9,"vwap":2090},"2025-10-24",60.21,60.6,59.999,60.31,0.85,98900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1692,"percent_change":2069,"volume":2099,"transactions":9,"vwap":2098},"2025-10-23",58.07,59.715,57.75,59.46,60000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":624,"change":172,"percent_change":2105,"volume":2106,"transactions":9,"vwap":624},"2025-10-22",59.4,59.55,57.24,-1.2,48800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1708,"percent_change":1595,"volume":2113,"transactions":9,"vwap":2112},"2025-10-21",59.44,59.57,58.875,59.21,50400,{"date":2115,"open":2116,"high":314,"low":575,"close":2109,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2109},"2025-10-20",58.38,1.76,3.05,67700,{"date":2121,"open":2122,"high":625,"low":1748,"close":2123,"change":1041,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-17",55.99,57.68,1.91,56300,{"date":2127,"open":1862,"high":597,"low":2128,"close":1659,"change":1650,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1659},"2025-10-16",55.69,-0.82,44400,{"date":2132,"open":1775,"high":586,"low":565,"close":1153,"change":777,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1153},"2025-10-15",1.33,72200,{"date":2136,"open":1197,"high":2137,"low":742,"close":1770,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1770},"2025-10-14",57.19,-1.24,-2.15,64400,{"date":2142,"open":546,"high":384,"low":1164,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-13",57.56,2.49,4.52,90200,{"date":2148,"open":2020,"high":2149,"low":926,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-10",60.12,55.07,-4.6,-7.71,174400,{"date":2155,"open":981,"high":2156,"low":2157,"close":2156,"change":1842,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-09",59.67,58.52,0.29,67100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":477,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-08",58.68,59.63,58.42,59.5,1.74,84400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":326,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":326},"2025-10-07",59.6,59.85,58.428,-1.37,-2.29,65600,{"date":2177,"open":2178,"high":2171,"low":2179,"close":2171,"change":2180,"percent_change":766,"volume":2181,"transactions":9,"vwap":2171},"2025-10-06",58.54,57.911,1.53,77200,{"date":2183,"open":998,"high":998,"low":2184,"close":2185,"change":1088,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-03",57.57,58.32,-1.47,68800,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":213,"percent_change":1125,"volume":2193,"transactions":9,"vwap":2192},"2025-10-02",60.38,58.974,59.19,45000,{"date":2195,"open":1973,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":477,"volume":2200,"transactions":9,"vwap":2198},"2025-10-01",59.87,57.98,59.48,0.6,73700,{"date":2202,"open":2203,"high":2204,"low":2019,"close":1079,"change":1253,"percent_change":89,"volume":2205,"transactions":9,"vwap":1079},"2025-09-30",58.55,59.029999,79100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":337,"change":81,"percent_change":38,"volume":2211,"transactions":9,"vwap":337},"2025-09-29",58.77,59.65,58.384,88500,{"date":2213,"open":2214,"high":2215,"low":436,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-26",57.89,58.41,0.82,1.42,40700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":1810,"change":2224,"percent_change":2225,"volume":2200,"transactions":9,"vwap":1810},"2025-09-25",57.42,58.11,56.58,-0.99,-1.69,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":487,"percent_change":1981,"volume":2231,"transactions":9,"vwap":2230},"2025-09-24",59.15,57.71,58.58,72300,{"date":2233,"open":2234,"high":2234,"low":394,"close":1001,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1001},"2025-09-23",60.55,-1.85,-3.06,113300,{"date":2239,"open":982,"high":2240,"low":982,"close":2241,"change":477,"percent_change":1141,"volume":1858,"transactions":9,"vwap":2241},"2025-09-22",60.505,60.36,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":598,"percent_change":2056,"volume":2248,"transactions":9,"vwap":2247},"2025-09-19",59.02,59.381,58.689,59.34,77800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1049,"percent_change":1908,"volume":2255,"transactions":9,"vwap":2254},"2025-09-18",58.65,58.71,57.93,58.049999,84200,{"date":2257,"open":2258,"high":2259,"low":1164,"close":2260,"change":2261,"percent_change":1494,"volume":2262,"transactions":9,"vwap":2260},"2025-09-17",57.87,58.02,57.63,-0.54,89700,{"date":2264,"open":2095,"high":2265,"low":384,"close":2266,"change":2267,"percent_change":477,"volume":2268,"transactions":9,"vwap":2266},"2025-09-16",58.4,58.17,0.59,86900,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":1664,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-15",56.98,58.099998,57.58,3.71,79500,{"date":2277,"open":524,"high":2278,"low":966,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-12",55.564,55.52,1.68,3.12,54900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1670,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-11",53.17,53.92,52.541,53.84,2.12,45200,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":1180,"percent_change":816,"volume":2296,"transactions":9,"vwap":2295},"2025-09-10",53.97,52.52,52.72,65100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2300,"change":1418,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-09",52.84,53.37,52.4,1.73,56700,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":588,"percent_change":2310,"volume":2303,"transactions":9,"vwap":2309},"2025-09-08",52.99,53.59,52.31,52.46,0.06,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1308,"percent_change":213,"volume":2317,"transactions":9,"vwap":2316},"2025-09-05",52.82,53.3,51.59,52.43,71400,{"date":2319,"open":2320,"high":2321,"low":958,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-04",51.749,52.67,52.58,1.21,2.36,38900,{"date":2327,"open":1586,"high":2328,"low":2329,"close":958,"change":2330,"percent_change":2331,"volume":1920,"transactions":9,"vwap":958},"2025-09-03",51.615,50.54,2.35,4.79,{"date":2333,"open":1477,"high":2334,"low":2335,"close":2336,"change":1017,"percent_change":1829,"volume":2337,"transactions":9,"vwap":2336},"2025-09-02",49.12,47.635,49.02,63700,{"date":2339,"open":2340,"high":1587,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-29",51.07,49.85,50.23,-1.35,-2.62,98500,{"date":2347,"open":854,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-28",51.718,50.855,51.58,0.41,0.8,37300,{"date":2355,"open":2356,"high":1257,"low":2357,"close":2358,"change":487,"percent_change":82,"volume":2359,"transactions":9,"vwap":2358},"2025-08-27",51.060001,50.692,51.17,65800,{"date":2361,"open":2362,"high":1611,"low":2363,"close":2364,"change":2365,"percent_change":626,"volume":2366,"transactions":9,"vwap":2364},"2025-08-26",50.58,50.281,51.099998,0.36,42000,{"date":2368,"open":2369,"high":1587,"low":2370,"close":645,"change":1567,"percent_change":777,"volume":2371,"transactions":9,"vwap":645},"2025-08-25",50.060001,49.8,58500,{"date":2373,"open":1556,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-22",50.47,47.86,50.36,2.53,5.29,138700,{"date":2381,"open":2382,"high":1552,"low":1439,"close":2383,"change":2384,"percent_change":816,"volume":2385,"transactions":9,"vwap":2383},"2025-08-21",48.121,47.83,-0.59,95700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":567,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-20",49.19,49.3,46.98,48.42,-2.38,161700,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1701,"volume":2400,"transactions":9,"vwap":2398},"2025-08-19",51.2,49.36,49.6,-1.66,106800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":1258,"change":1900,"percent_change":977,"volume":2406,"transactions":9,"vwap":1258},"2025-08-18",51.16,51.398,50.89,33500,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1709,"percent_change":616,"volume":2413,"transactions":9,"vwap":2412},"2025-08-15",51.99,52.068001,51.29,51.39,51900,{"date":2415,"open":1611,"high":2416,"low":1611,"close":2417,"change":45,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-14",52.056999,51.81,0.94,56800,{"date":2421,"open":2409,"high":2422,"low":2396,"close":2423,"change":2424,"percent_change":1198,"volume":2425,"transactions":9,"vwap":2423},"2025-08-13",52.35,51.33,-0.31,80800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":23,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-08-12",51.12,51.759,50.34,51.64,2.08,107400,{"date":2435,"open":2374,"high":2436,"low":2437,"close":2438,"change":588,"percent_change":2310,"volume":2439,"transactions":9,"vwap":2438},"2025-08-11",51.45,50.215,50.59,151700,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":1276,"transactions":9,"vwap":2445},"2025-08-08",49.26,50.6,49.22,50.56,1.55,3.16,{"date":2449,"open":2450,"high":853,"low":2451,"close":2452,"change":1049,"percent_change":2453,"volume":2205,"transactions":9,"vwap":2452},"2025-08-07",49.42,48.25,49.0099983,0.86,{"date":2455,"open":2456,"high":1459,"low":2456,"close":1538,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1538},"2025-08-06",46.91,1.8,3.85,92100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1650,"percent_change":2224,"volume":2268,"transactions":9,"vwap":2465},"2025-08-05",47.39,47.9,46.74,46.79,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2457,"percent_change":1684,"volume":1134,"transactions":9,"vwap":2471},"2025-08-04",46.54,47.32,46.45,47.26,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-01",46.88,47.049999,45.050999,45.46,-3.07,-6.33,168100,{"date":2482,"open":2342,"high":2342,"low":2483,"close":2484,"change":598,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-07-31",48.246,48.53,2.73,107200,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":152,"volume":2493,"transactions":9,"vwap":2491},"2025-07-30",47.56,46.53,47.24,0.02,44600,{"date":2495,"open":1273,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-07-29",48.19,47.17,47.22,-0.64,-1.34,56900,{"date":2503,"open":2504,"high":2375,"low":2505,"close":2375,"change":1946,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2375},"2025-07-28",47.59,47.43,1.61,49800,{"date":2509,"open":2510,"high":2511,"low":2465,"close":871,"change":2512,"percent_change":1837,"volume":2513,"transactions":9,"vwap":871},"2025-07-25",46.87,47.68,0.3,58800,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1975,"percent_change":1650,"volume":2520,"transactions":9,"vwap":2519},"2025-07-24",46.71,47,46.44,46.8,119400,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":96,"percent_change":679,"volume":2527,"transactions":9,"vwap":2526},"2025-07-23",46.9,47.084999,46.425,47.02,131200,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":1650,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-07-22",47.12,45.59,46.51,-1,65300,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2390,"change":1050,"percent_change":265,"volume":2539,"transactions":9,"vwap":2390},"2025-07-21",46.59,47.25,76700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1837,"percent_change":1424,"volume":2546,"transactions":9,"vwap":2545},"2025-07-18",46,46.3,45.681,46.28,55400,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1798,"percent_change":1669,"volume":2553,"transactions":9,"vwap":2552},"2025-07-17",45.45,45.88,45.4,45.64,54300,{"date":2555,"open":2556,"high":2557,"low":1385,"close":2558,"change":107,"percent_change":102,"volume":2559,"transactions":9,"vwap":2558},"2025-07-16",45.48,45.6,45.36,51200,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2563,"change":2158,"percent_change":607,"volume":2564,"transactions":9,"vwap":2563},"2025-07-15",45.82,45.12,60800,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":89,"volume":2572,"transactions":9,"vwap":2570},"2025-07-14",44.88,45.155,44.324,44.83,0.1,35500,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":81,"percent_change":872,"volume":891,"transactions":9,"vwap":2578},"2025-07-11",43.93,44.95,43.869,44.73,{"date":2580,"open":1374,"high":2581,"low":2582,"close":2583,"change":38,"percent_change":2584,"volume":1134,"transactions":9,"vwap":2583},"2025-07-10",44.425,43.42,44.39,1.32,{"date":2586,"open":1328,"high":2587,"low":1328,"close":2588,"change":1274,"percent_change":831,"volume":2589,"transactions":9,"vwap":2588},"2025-07-09",44.25,43.81,85100,{"date":2591,"open":2592,"high":2592,"low":2593,"close":1330,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":1330},"2025-07-08",43.27,42.65,-0.08,-0.19,80400,{"date":2598,"open":1316,"high":2599,"low":2600,"close":2601,"change":816,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-07-07",43.44,42.61,43,-2.76,307200,{"date":2605,"open":1369,"high":2606,"low":2607,"close":2608,"change":1669,"percent_change":2217,"volume":2609,"transactions":9,"vwap":2608},"2025-07-03",44.5,43.965,44.22,53300,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":2615,"percent_change":2616,"volume":1685,"transactions":9,"vwap":2614},"2025-07-02",42.64,43.65,43.6,1.17,2.76,{"date":2618,"open":2601,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":506,"volume":2623,"transactions":9,"vwap":2621},"2025-07-01",43.28,42.060001,42.43,-0.98,91500,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2628,"change":2384,"percent_change":2500,"volume":2629,"transactions":9,"vwap":2628},"2025-06-30",44.35,44.42,43.41,96100,{"date":2631,"open":2632,"high":1374,"low":2600,"close":1374,"change":1926,"percent_change":357,"volume":1656,"transactions":9,"vwap":1374},"2025-06-27",43.57,{"date":2634,"open":2635,"high":1328,"low":2636,"close":2637,"change":2352,"percent_change":1275,"volume":2638,"transactions":9,"vwap":2637},"2025-06-26",42.63,42.222,43.07,81700,{"date":2640,"open":1315,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":1946,"volume":2645,"transactions":9,"vwap":2643},"2025-06-25",42.71,41.88,42.27,0.32,93600,{"date":2647,"open":2621,"high":2621,"low":2648,"close":2649,"change":159,"percent_change":2133,"volume":2650,"transactions":9,"vwap":2649},"2025-06-24",41.75,41.95,105300,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1292,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-23",40.02,41.64,39.745,41.4,3.58,102800,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2129,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-20",41.18,41.599,39.757,39.97,-2.01,71300,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2671,"change":1981,"percent_change":2512,"volume":2672,"transactions":9,"vwap":2671},"2025-06-18",40.63,41.46,40.79,99600,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1400,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-06-17",41.21,41.37,40.53,40.67,-2.33,88900,{"date":2682,"open":2683,"high":2648,"low":2684,"close":2654,"change":2584,"percent_change":2685,"volume":2275,"transactions":9,"vwap":2654},"2025-06-16",41.0099983,40.96,3.27,{"date":2687,"open":2688,"high":1359,"low":2689,"close":2690,"change":1118,"percent_change":1880,"volume":2691,"transactions":9,"vwap":2690},"2025-06-13",39.83,39.7,40.32,137700,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":2697,"percent_change":327,"volume":2698,"transactions":9,"vwap":2696},"2025-06-12",40.59,41.24,40.89,-0.11,70300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":1307,"change":2499,"percent_change":2704,"volume":2705,"transactions":9,"vwap":1307},"2025-06-11",42.18,42.3,40.73,-1.54,100800,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2654,"change":497,"percent_change":2711,"volume":2658,"transactions":9,"vwap":2654},"2025-06-10",40.84,41.652,40.64,2.79,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2091,"percent_change":2718,"volume":1525,"transactions":9,"vwap":2717},"2025-06-09",39.58,40.6,39.411,40.51,2.14,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2069,"percent_change":2725,"volume":2296,"transactions":9,"vwap":2724},"2025-06-06",39.62,40.069,39.43,39.66,4.31,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-06-05",40.2,40.499,37.45,38.02,-2.18,-5.42,113100,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2728,"change":1253,"percent_change":2644,"volume":2740,"transactions":9,"vwap":2728},"2025-06-04",40.38,40.5,39.56,70700,{"date":2742,"open":2653,"high":2708,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-06-03",39.75,40.07,0.16,0.4,67600,{"date":2749,"open":2750,"high":2751,"low":2750,"close":2751,"change":1737,"percent_change":1523,"volume":840,"transactions":9,"vwap":2751},"2025-06-02",38.9,39.91,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1783,"percent_change":2758,"volume":2638,"transactions":9,"vwap":2757},"2025-05-30",39.99,40.11,38.29,39.28,-2.24,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1417,"percent_change":1041,"volume":2765,"transactions":9,"vwap":2764},"2025-05-29",41.3,41.42,39.81,40.18,124300,{"date":2767,"open":2768,"high":2678,"low":2769,"close":2743,"change":2770,"percent_change":2771,"volume":2275,"transactions":9,"vwap":2743},"2025-05-28",40.31,39.657,-0.41,-1.02,{"date":2773,"open":2774,"high":2775,"low":2774,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-05-27",38.85,40.229,40.16,2.44,6.47,172400,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":1119,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-05-23",37.19,38.23,37.72,-2.43,111500,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":607,"percent_change":1226,"volume":2793,"transactions":9,"vwap":2792},"2025-05-22",38.099998,39.469,38,38.66,111900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1119,"percent_change":1829,"volume":2800,"transactions":9,"vwap":2799},"2025-05-21",38.38,39.74,37.722,38.0099983,137500,{"date":2802,"open":2803,"high":2804,"low":2796,"close":2805,"change":2770,"percent_change":1573,"volume":2806,"transactions":9,"vwap":2805},"2025-05-20",39.2,39.565,38.95,71700,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2811,"change":547,"percent_change":2812,"volume":1964,"transactions":9,"vwap":2811},"2025-05-19",38.040001,39.45,39.36,-0.76,{"date":2814,"open":2815,"high":2815,"low":2816,"close":2724,"change":59,"percent_change":1663,"volume":2817,"transactions":9,"vwap":2724},"2025-05-16",39.84,38.926,112200,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-15",39.33,39.88,38.699,39.21,-0.91,-2.27,122000,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":447,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-05-14",39.41,40.28,39.064999,40.12,3.75,166600,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2117,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-13",37.39,38.925,37.080002,38.67,4.77,213000,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-05-12",36.81,36.93,35.68,36.91,3.8,11.48,294300,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2351,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-05-09",33.22,33.839,32.86,33.11,1.25,89400,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2862,"change":1558,"percent_change":2777,"volume":2865,"transactions":9,"vwap":2862},"2025-05-08",32.7,33.46,32.19,138000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1778,"percent_change":1639,"volume":2872,"transactions":9,"vwap":2871},"2025-05-07",32.28,32.6,30.919,31.92,510600,{"date":2874,"open":2875,"high":2876,"low":2875,"close":2877,"change":815,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-06",31.69,32.58,32.0099983,-2.02,83100,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":172,"percent_change":1574,"volume":2886,"transactions":9,"vwap":2885},"2025-05-05",32.62,33.084999,32.31,32.67,123700,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2418,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-05-02",33.07,33.907,32.46,33.38,2.9,199700,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-05-01",32.85,33.41,32.29,32.44,1.67,5.43,228800,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":172,"percent_change":506,"volume":2910,"transactions":9,"vwap":2909},"2025-04-30",29.86,31.030001,28.95,30.77,247700,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":606,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-04-29",30.71,31.54,30.544,31.48,1.19,181800,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2595,"percent_change":1190,"volume":2925,"transactions":9,"vwap":2924},"2025-04-28",31.63,31.8,29.94,31.11,126000,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-04-25",30.07,31.5,29.66,31.3,1.83,6.21,218700,{"date":182,"open":178,"high":2936,"low":178,"close":2937,"change":2446,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},29.48,29.47,5.55,215200]