[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GUSH":3,"homepage-market-summary":30,"stock-historical-GUSH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GUSH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3782,0.59112,"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},42.89,41.72,43.185,41.455,42.72,0.17,0.4,524615.162589,50.775,20.805,1133611.830330096,73.7,2854,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":23,"price":127,"is_up":11},"Energy","XLE",62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},17.45,1134992,414271957.582524,136.83,"2025-04-22",[181,184,194,205,216,226,237,247,258,269,280,291,302,313,322,333,343,353,363,374,385,395,405,416,427,437,447,458,468,479,490,500,511,521,530,540,549,559,568,579,590,601,612,623,634,645,655,666,677,687,698,708,718,728,739,750,758,768,778,787,796,805,813,822,831,839,847,854,862,870,878,884,891,898,905,913,920,929,937,946,954,962,969,976,984,993,1001,1008,1017,1024,1032,1040,1048,1056,1063,1070,1078,1087,1096,1104,1111,1120,1128,1137,1144,1152,1160,1168,1176,1184,1191,1199,1206,1213,1220,1228,1236,1243,1250,1257,1266,1271,1279,1288,1295,1303,1310,1317,1324,1332,1341,1348,1354,1363,1370,1378,1386,1394,1400,1407,1416,1421,1428,1435,1443,1451,1458,1466,1473,1479,1488,1495,1502,1510,1517,1526,1533,1541,1550,1559,1568,1575,1583,1591,1598,1607,1616,1622,1631,1639,1648,1655,1662,1670,1676,1682,1690,1698,1706,1713,1721,1729,1736,1745,1753,1762,1770,1778,1785,1794,1802,1810,1818,1827,1835,1843,1849,1855,1862,1869,1878,1885,1891,1898,1906,1914,1922,1928,1936,1942,1950,1957,1964,1971,1980,1987,1995,2004,2013,2019,2028,2034,2038,2046,2053,2060,2068,2075,2081,2088,2094,2098,2106,2111,2116,2121,2128,2133,2139,2145,2152,2158,2164,2172,2177,2184,2189,2195,2201,2206,2211,2216,2225,2231,2238,2245,2252,2259,2267,2274,2279,2284,2291,2296,2303,2308,2313,2321,2327,2333,2339,2347,2353,2357,2364,2368,2373,2380,2387,2391,2398,2405,2412,2419,2424,2430,2437,2442,2448,2453,2459,2465,2470,2473,2478,2482,2490,2496,2501,2509,2516,2521,2527,2530,2537,2542,2547,2553,2558,2563,2568,2574,2579,2584,2590,2593,2597,2602,2608,2613,2620,2624,2629,2634,2641,2649,2655,2661,2669,2673,2679,2684,2690,2695,2701,2708,2714,2721,2729,2732,2740,2745,2752,2757,2761,2765,2770,2775,2779,2783,2789,2793,2801,2809,2816,2824,2832,2839,2845,2851,2857,2864,2871,2878,2883],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},5599,42.4494,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",40.29,42.78,40,2.31,5.72,637462.777457,6144,41.9431,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",40.62,41.56,40.32,40.41,0.21,0.52,480503.528364,4191,40.8635,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",39.73,40.61,39.18,40.2,-0.63,-1.54,411003.925055,4834,40.1441,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",42.36,40.73,40.83,-0.58,-1.4,564881.723249,5181,41.2723,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",41.42,41.8,40.633,41.41,-1.31,-3.07,671026.167028,6829,41.1776,{"date":238,"open":239,"high":240,"low":241,"close":21,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",42.66,43.85,41.97,0.69,1.64,699154.942152,6831,42.8168,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",42.25,43.1,41.74,42.03,0.48,1.16,1210696.832303,9985,42.3762,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",41.67,43.3949,41.27,41.55,-1.59,-3.69,665545.887027,7034,42.3286,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",44.61,45.19,42.97,43.14,-2.57,-5.62,542475.338166,5766,43.6419,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",46.72,46.86,45.64,45.71,-0.97,-2.08,441566.83445,4911,46.0777,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",45.4,46.8099,45.12,46.68,0.42,0.91,327718.432113,4211,46.3115,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",48.4,48.58,45.69,46.26,-3.88,-7.74,988957.931356,10347,47.0674,{"date":314,"open":315,"high":25,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",47.71,50.14,2.94,6.23,914750.275009,10716,49.5307,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",49.745,50.16,46.97,47.2,-1.21,-2.5,1086730.14078,11711,48.4546,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",47.42,49.335,48.41,0.29,0.6,482688.576961,5716,48.3514,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":23,"volume":350,"transactions":351,"vwap":352},"2026-09-10",49.43,49.475,46.7616,48.12,0.19,716510.093822,7428,48.3703,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":254,"volume":360,"transactions":361,"vwap":362},"2026-09-09",48.51,48.63,47.3359,47.93,0.55,553180.077144,7147,47.8835,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",47.45,48.38,46.885,47.38,1.48,3.22,607929.782638,8809,47.6876,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",46.15,46.34,44.63,45.9,-0.83,-1.78,466989.284283,8720,45.7296,{"date":386,"open":387,"high":388,"low":377,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",47.24,47.78,46.73,-0.37,-0.79,632496.248708,9004,46.9959,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":136,"volume":402,"transactions":403,"vwap":404},"2026-09-02",46.33,47.919,46.1,47.1,0.31,557554.140679,9095,47.1431,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",46.55,46.9,45.28,46.79,1.68,3.72,754354.097518,12654,46.1679,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",45.49,46.1697,43.55,45.11,1.37,3.13,648393.026493,10177,44.7949,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":359,"volume":434,"transactions":435,"vwap":436},"2026-08-28",43.59,44.25,43.025,43.74,0.24,472011.928725,8362,43.6165,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":52,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",42.9,43.8,41.795,43.5,1.14,460023.912934,8178,42.9169,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",41.37,43.885,41.07,43.01,0.87,2.06,640366.791836,9469,42.8939,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",42.4,43.31,42.14,-1.75,-3.99,596581.956431,6633,42.759,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",44.71,45.42,42.98,43.89,-1.66,-3.64,721380.242449,11389,43.81,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",44.81,46,44.51,45.55,1.07,2.41,517810.027537,8648,45.3098,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":359,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",45.16,46.24,44.09,44.48,1.25,717074.417529,11048,45.155,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",43.95,44.66,43.57,43.93,0.43,0.99,639482.224713,9767,44.1239,{"date":512,"open":513,"high":514,"low":515,"close":442,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",43.64,43.75,42.17,0.89,2.09,663029.138021,10377,43.1479,{"date":522,"open":263,"high":523,"low":524,"close":525,"change":82,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",42.665,41.055,42.61,3.25,582417.083562,9307,41.9903,{"date":531,"open":532,"high":533,"low":534,"close":262,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",41,42.155,40.7,0.64,1.58,740148.11252,10962,41.4987,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":200,"percent_change":201,"volume":546,"transactions":547,"vwap":548},"2026-08-13",39.53,40.77,38.94,40.63,497490.282219,8796,40.0417,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":122,"volume":556,"transactions":557,"vwap":558},"2026-08-12",40.07,40.74,39.72,40.42,0.1,542867.285949,9861,40.2031,{"date":560,"open":561,"high":562,"low":561,"close":198,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",38.82,40.6,1.1,2.8,747178.486662,11497,39.8695,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",36.49,39.42,36.35,39.22,3.98,11.29,908661.148757,14676,38.4136,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",35.14,36.22,34.38,35.24,-0.23,-0.65,546949.509467,9320,35.3291,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",36.06,36.36,34.825,35.47,0.72,2.07,638857.51059,12111,35.4136,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",37.92,38.06,34.7002,34.75,-3.06,-8.09,992359.380473,16320,35.8842,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",37.5,38.29,36.29,37.81,-0.96,-2.48,1234497.336077,16756,37.5277,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",38.13,39.95,37.74,38.77,-1.35,-3.36,789976.189447,12401,38.7784,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",39.33,40.23,38.4333,40.12,1.04,2.66,689302.150751,10159,39.5186,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":496,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",37.09,39.21,37,39.08,3.3,714849.293595,11626,38.3106,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",37.47,38.03,37.0608,37.83,2.48,7.02,964357.513622,13044,37.5924,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",36.94,37.27,35,35.35,-1.28,-3.49,877343.96117,12913,35.8182,{"date":678,"open":649,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",37.97,36.5,36.63,-2.2,-5.67,971131.859244,14894,37.1111,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",39.43,40.44,38.65,38.83,-0.68,-1.72,1159087.578014,14891,39.427,{"date":699,"open":700,"high":251,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",41.68,39.38,39.51,-0.45,-1.13,1335845.992372,18601,40.5689,{"date":709,"open":710,"high":562,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",39.94,39.35,39.96,1.21,3.12,912709.028089,12782,40.0275,{"date":719,"open":720,"high":628,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",37.6,37.4218,38.75,1.63,4.39,728388.151589,11064,38.0735,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",36.87,37.99,36.59,37.12,-0.06,-0.16,749933.898005,11736,37.3047,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-17",36.68,37.4399,36.1411,37.18,1.59,4.47,796106.790992,13270,36.8303,{"date":751,"open":584,"high":752,"low":584,"close":753,"change":136,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-16",36.3053,35.59,1.89,711208.872805,9820,35.7558,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":72,"volume":765,"transactions":766,"vwap":767},"2026-07-15",35.42,35.575,33.915,34.93,-0.38,786978.146938,12773,34.6198,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":136,"volume":775,"transactions":776,"vwap":777},"2026-07-14",35.52,35.83,34.34,35.31,0.23,1006881.721149,15480,35.1596,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":641,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",33.63,35.4499,35.08,8.2,1528384.432947,19060,34.6287,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",33.060001,33.235,31.48,32.42,-0.33,-1.01,672400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",33.4,33.521,32.5,32.75,-1.06,-3.14,753100,{"date":806,"open":807,"high":808,"low":800,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",33.22,34.32,33.81,1.85,5.79,1572100,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",31.040001,32.32,30.75,31.96,1.32,4.31,1202400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",30.61,31.18,30.49,30.64,-0.28,-0.91,455900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":713,"volume":838,"transactions":9,"vwap":836},"2026-07-02",30.9,31.7,30.5,30.92,0.37,469100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":735,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-07-01",30.67,31.385,30.24,30.55,-0.52,826200,{"date":848,"open":849,"high":850,"low":841,"close":851,"change":852,"percent_change":212,"volume":853,"transactions":9,"vwap":851},"2026-06-30",31.22,31.83,30.71,-0.48,765200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":122,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-29",31.12,31.91,31.045,31.19,0.81,1144200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":555,"volume":869,"transactions":9,"vwap":867},"2026-06-26",30.76,31.47,30.516,30.94,0.03,766500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":339,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-25",29.99,31.16,29.64,30.91,1.98,973500,{"date":879,"open":872,"high":827,"low":880,"close":881,"change":882,"percent_change":275,"volume":883,"transactions":9,"vwap":881},"2026-06-24",29.232,30.31,-0.8,1204900,{"date":885,"open":841,"high":886,"low":881,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",31.39,31.11,-0.07,-0.22,448300,{"date":892,"open":893,"high":825,"low":894,"close":825,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":825},"2026-06-22",30.685,29.92,0.95,3.14,533700,{"date":899,"open":841,"high":841,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",29.48,30.23,-0.92,-2.95,850100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":586,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-17",31.46,32.11,30.95,31.15,-2.04,756300,{"date":914,"open":907,"high":915,"low":916,"close":917,"change":852,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-16",32.080002,31.13,31.8,-1.49,635800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",32.029999,33.149,31.95,32.28,-2.9,-8.24,899800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":454,"volume":936,"transactions":9,"vwap":934},"2026-06-12",33.98,36.07,33.75,35.18,0.71,971700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",37.23,37.467,34.42,34.47,-1.93,-5.3,1341200,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-10",35.4,37.52,36.4,1.66,4.78,1040200,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-09",36.19,33.77,34.74,-1.92,-5.24,1314900,{"date":963,"open":964,"high":965,"low":680,"close":966,"change":89,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-08",36.53,37.657,36.66,2.86,506200,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",37.75,35.64,-2.25,-5.94,660600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":868,"volume":983,"transactions":9,"vwap":981},"2026-06-04",37.38,38.2,36.79,37.89,0.01,468200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",37.56,38.78,36.93,37.88,0.84,2.27,761500,{"date":994,"open":995,"high":996,"low":932,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",36.24,37.4,37.040001,0.51,1.4,657200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":964,"change":243,"percent_change":1006,"volume":1007,"transactions":9,"vwap":964},"2026-06-01",36.11,37.73,35.93,4.7,921000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",34.95,35.26,34,34.89,-0.42,-1.19,675400,{"date":1018,"open":595,"high":1019,"low":1020,"close":773,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":773},"2026-05-28",35.765,34.54,0.65,1.88,900100,{"date":1025,"open":1026,"high":1027,"low":1012,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-27",34.64,35.58,34.66,-1.12,-3.13,1093600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-26",37.39,38.5,35.78,-2.7,-7.02,945200,{"date":1041,"open":1042,"high":1043,"low":978,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-22",37.54,38.66,38.48,0.59,1.56,592200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":981,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":981},"2026-05-21",40.65,41.135,37.26,-1.82,-4.58,1643100,{"date":1057,"open":1058,"high":515,"low":1059,"close":1060,"change":381,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-20",41.19,39.12,39.71,-4.29,974500,{"date":1064,"open":1065,"high":1066,"low":639,"close":1067,"change":895,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-19",41.060001,41.77,41.49,2.34,735200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":45,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-18",39,41.227,38.35,40.54,2.53,1564400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-15",38.11,39.6,38.02,39.54,2.1,5.61,810400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-14",36.78,37.82,36.65,37.44,0.41,1.11,500200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":381,"volume":1103,"transactions":9,"vwap":1101},"2026-05-13",37.71,37.93,36.3,37.029999,-0.67,723500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":359,"percent_change":369,"volume":1110,"transactions":9,"vwap":1109},"2026-05-12",37.875,38.15,36.9,37.7,873300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",36.74,37.459,36.405,37.15,1.46,4.09,899300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":390,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-08",35.89,36.54,35.055,35.69,-1.03,831800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-07",35.97,36.34,34.4,36.060001,-1.47,-3.92,1234600,{"date":1138,"open":1139,"high":1140,"low":1034,"close":1141,"change":944,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-06",38.84,39.7,37.53,-12.37,1272600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":221,"volume":1151,"transactions":9,"vwap":1149},"2026-05-05",42.56,43.375,42.063,42.83,-0.25,610500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1155},"2026-05-04",41.36,43.080002,40.76,2.04,4.97,971900,{"date":1161,"open":1058,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-01",41.629,39.2,41.040001,-0.78,-1.87,970100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":401,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-30",40.040001,41.94,39.3,41.82,0.75,1318600,{"date":1177,"open":1178,"high":1179,"low":1060,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-29",40.049999,41.62,41.51,2.68,6.9,934200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":692,"change":1189,"percent_change":1076,"volume":1190,"transactions":9,"vwap":692},"2026-04-28",39.02,39.49,38.44,0.96,1007100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":242,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-27",37.675,38.93,37.561,37.87,1.86,889200,{"date":1200,"open":971,"high":1201,"low":1202,"close":744,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":744},"2026-04-24",38.049999,36.7,-0.75,-1.98,1006300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1099,"change":1211,"percent_change":723,"volume":1212,"transactions":9,"vwap":1099},"2026-04-23",37.8,38.23,36.99,0.61,1379200,{"date":1214,"open":680,"high":657,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-22",36.46,37.32,1.35,3.75,937600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1130,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1130},"2026-04-21",34.49,36.13,34.26,1.69,4.93,1512200,{"date":1229,"open":1230,"high":958,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-20",34.21,33.66,34.28,0.62,1.84,1120500,{"date":1237,"open":957,"high":1238,"low":1239,"close":1231,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1231},"2026-04-17",33.87,31.5,-3.65,-9.78,2528900,{"date":1244,"open":1122,"high":1245,"low":1036,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-16",37.449,37.31,1.5,4.19,1538700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":146,"percent_change":485,"volume":1256,"transactions":9,"vwap":1255},"2026-04-15",35.21,36.39,34.67,35.81,1035400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-14",37.07,37.13,35.02,35.43,-2.37,-6.27,1191500,{"date":1267,"open":1194,"high":1268,"low":669,"close":1208,"change":1269,"percent_change":338,"volume":1270,"transactions":9,"vwap":1208},"2026-04-13",39.084999,0.11,1313100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":596,"volume":1278,"transactions":9,"vwap":1276},"2026-04-10",37.17,37.925,36.485,37.69,0.27,893300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-09",39.5,40.28,36.89,37.42,-1.79,-4.57,1512800,{"date":1289,"open":1210,"high":1290,"low":1291,"close":648,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":648},"2026-04-08",39.47,35.86,-4.17,-9.61,2409800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1211,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-07",43.09,44.59,42.945,43.38,1.43,1490600,{"date":1304,"open":1305,"high":187,"low":1306,"close":1307,"change":1211,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-06",42.075001,41.45,42.77,1.45,718100,{"date":1311,"open":1312,"high":1313,"low":1154,"close":1314,"change":82,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-02",43.78,44.3,42.16,3.28,2057000,{"date":1318,"open":533,"high":1319,"low":626,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-01",43.505,40.82,-3.4,-7.69,3217000,{"date":1325,"open":1326,"high":1327,"low":218,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-31",46.060001,47.156,44.22,-1.81,-3.93,2179400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-30",48.42,48.66,45.62,46.029999,-1.34,-2.83,2102000,{"date":1342,"open":1343,"high":1344,"low":482,"close":1345,"change":82,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-27",46.66,47.57,47.37,2.91,1764500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1337,"change":810,"percent_change":1248,"volume":1353,"transactions":9,"vwap":1337},"2026-03-26",44.76,46.92,44.75,2057200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-25",42.45,44.28,42.26,44.18,0.67,1.54,1354900,{"date":1364,"open":1173,"high":1365,"low":1173,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-24",44.5,43.51,2.33,5.66,1973500,{"date":1371,"open":188,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-23",42.049999,39.07,41.18,-0.7,-1.67,3815000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":991,"volume":1385,"transactions":9,"vwap":1383},"2026-03-20",41.39,43.099998,40.92,41.88,0.93,1848500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":860,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-19",40.98,42.91,40.59,40.95,2.02,2392300,{"date":1395,"open":1396,"high":1282,"low":1397,"close":1398,"change":1308,"percent_change":1218,"volume":1399,"transactions":9,"vwap":1398},"2026-03-18",39.025002,38.915,40.14,1671600,{"date":1401,"open":1402,"high":1403,"low":679,"close":1404,"change":1405,"percent_change":1315,"volume":1406,"transactions":9,"vwap":1404},"2026-03-17",38,39.26,38.69,1.23,1549500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-16",37.65,38.32,36.75,37.46,-0.27,-0.72,1843600,{"date":1417,"open":1418,"high":731,"low":1419,"close":1004,"change":998,"percent_change":422,"volume":1420,"transactions":9,"vwap":1004},"2026-03-13",36.76,36.26,1599800,{"date":1422,"open":1423,"high":979,"low":1424,"close":1425,"change":1384,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-12",37.11,36.701,37.22,2.56,2392200,{"date":1429,"open":1430,"high":1253,"low":1431,"close":616,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":616},"2026-03-11",33.97,33.925,2.4,7.08,2273000,{"date":1436,"open":942,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-10",35.32,33.335,33.89,-1.23,-3.5,2662400,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-09",37.3,34.512,35.12,-1.02,-2.82,4616800,{"date":1452,"open":1453,"high":720,"low":1454,"close":1455,"change":1456,"percent_change":122,"volume":1457,"transactions":9,"vwap":1455},"2026-03-06",37.049999,35.828,36.14,0.09,2522700,{"date":1459,"open":1437,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-05",36.86,35.23,36.049999,1.36,3.92,3051200,{"date":1467,"open":1468,"high":1469,"low":800,"close":1470,"change":1471,"percent_change":991,"volume":1472,"transactions":9,"vwap":1470},"2026-03-04",33,34.92,34.69,0.77,2243100,{"date":1474,"open":584,"high":1262,"low":1475,"close":1476,"change":1477,"percent_change":829,"volume":1478,"transactions":9,"vwap":1476},"2026-03-03",33.2,33.92,-0.31,3907600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-02",34.58,34.8,32.68,34.23,2.44,7.68,3700500,{"date":1489,"open":817,"high":1490,"low":1491,"close":1492,"change":1046,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-27",31.9,30.25,31.79,5.16,1218300,{"date":1496,"open":1497,"high":817,"low":1498,"close":901,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":901},"2026-02-26",29,28.58,0.63,2.13,786200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1053,"volume":1509,"transactions":9,"vwap":1507},"2026-02-25",30.265,30.507,28.64,29.6,-0.55,854900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":868,"percent_change":555,"volume":1516,"transactions":9,"vwap":1515},"2026-02-24",30.125,30.19,29.21,30.15,796700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-23",31.1,31.88,29.624,30.12,-0.98,-3.15,1040700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1519,"change":1531,"percent_change":935,"volume":1532,"transactions":9,"vwap":1519},"2026-02-20",30.63,31.32,30.3,0.22,1252800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":724,"volume":1540,"transactions":9,"vwap":1538},"2026-02-19",30.11,31.17,30,30.88,1.3,1536800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-18",29.01,29.635,28.86,29.58,1.09,3.83,1092300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-17",29.63,30.17,27.56,28.49,-1.04,-3.52,901600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-13",28.14,29.72,28.07,29.53,1.29,4.57,1129400,{"date":1569,"open":1570,"high":1515,"low":1571,"close":1572,"change":1053,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-12",29.88,27.415,28.24,-6.05,1557100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1463,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-11",29.5,30.1,29.125,30.059999,4.74,933400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":793,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-10",29.1,29.163,28.29,28.7,-1.14,600200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1456,"percent_change":401,"volume":1597,"transactions":9,"vwap":1596},"2026-02-09",28.63,29.27,28.4,29.030001,626000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-06",27.53,29.094999,27.4,28.94,1.81,6.67,920700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-05",27.42,27.77,26.245,27.13,-0.94,-3.35,1122000,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1563,"change":1046,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1563},"2026-02-04",26.825,28.18,5.88,1833300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-03",25.040001,26.575,24.74,26.51,1.44,5.74,2514200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":694,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-02-02",25.08,25.73,24.701,25.07,-6.42,1659100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-30",26.2,26.81,25.54,26.79,0.5,1.9,2150600,{"date":1649,"open":1650,"high":1554,"low":1651,"close":1652,"change":935,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-29",26.88,26.12,26.29,2.78,2036700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1233,"percent_change":661,"volume":1661,"transactions":9,"vwap":1660},"2026-01-28",25.44,25.62,24.92,25.58,1295400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":860,"volume":1669,"transactions":9,"vwap":1667},"2026-01-27",24.79,25.29,24.505,24.96,0.2,562400,{"date":1671,"open":1657,"high":1657,"low":1672,"close":1673,"change":1674,"percent_change":852,"volume":1675,"transactions":9,"vwap":1673},"2026-01-26",24.29,24.76,-0.12,871300,{"date":1677,"open":1678,"high":1679,"low":1626,"close":1680,"change":1668,"percent_change":860,"volume":1681,"transactions":9,"vwap":1680},"2026-01-23",25.45,26.049999,24.88,1164600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":112,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-22",24.75,24.94,24.33,24.68,-0.04,1026200,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-21",23.85,25.25,24.69,1.73,7.53,1851800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":889,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-20",23.62,23.95,22.765,22.96,-0.95,1254800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":112,"percent_change":1688,"volume":1712,"transactions":9,"vwap":1711},"2026-01-16",23.21,23.35,22.83,23.18,1336600,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":619,"volume":1720,"transactions":9,"vwap":1718},"2026-01-15",23.25,23.68,22.59,23.19,-0.59,2147800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1471,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-14",23.059999,24.445,23.049999,23.78,3.35,2148600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":38,"percent_change":1315,"volume":1735,"transactions":9,"vwap":1734},"2026-01-13",22.69,23.57,22.65,23.01,1441600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-12",22.26,22.515,21.877,22.28,0.08,0.36,1057000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":764,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-09",22.75,22.95,22.049999,22.2,-1.68,855800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-08",21.205,23.030001,21.18,22.58,1.51,7.17,1628600,{"date":1763,"open":1764,"high":1765,"low":26,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-07",21.81,21.935,21.07,-0.57,-2.63,1263800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1102,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-06",22.31,22.47,21.51,21.64,-3,1456100,{"date":1779,"open":1716,"high":1780,"low":1781,"close":1772,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1772},"2026-01-05",23.84,21.46,-0.53,-2.32,2334800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-02",21.95,22.965,21.65,22.84,0.94,4.29,639700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1014,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-31",22.19,22.251,21.69,21.9,-1.88,477100,{"date":1803,"open":1804,"high":1805,"low":1741,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-30",22.34,22.67,22.32,0.34,1.55,801700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":253,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-29",21.74,22.12,21.655,21.98,2.23,712900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-26",21.765,21.83,21.23,21.5,-0.36,-1.65,713100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":829,"volume":1834,"transactions":9,"vwap":1832},"2025-12-24",21.84,21.97,21.6,21.86,-0.2,321700,{"date":1836,"open":1837,"high":1813,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-23",21.88,21.55,22.059999,0.33,1.52,489900,{"date":1844,"open":1799,"high":1845,"low":1846,"close":1847,"change":774,"percent_change":485,"volume":1848,"transactions":9,"vwap":1847},"2025-12-22",22.54,21.672,21.73,817800,{"date":1850,"open":1851,"high":1787,"low":1852,"close":1823,"change":1853,"percent_change":1211,"volume":1854,"transactions":9,"vwap":1823},"2025-12-19",21.47,21.44,0.13,686600,{"date":1856,"open":1857,"high":1857,"low":1822,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-18",22.46,21.37,-0.99,-4.43,1294000,{"date":1863,"open":1864,"high":1773,"low":1865,"close":1866,"change":45,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-17",21.79,21.58,22.36,4.68,1308700,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-16",22.49,22.61,21.13,21.36,-1.77,-7.65,1583800,{"date":1879,"open":1692,"high":1692,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-15",22.612,23.13,-0.66,-2.77,947300,{"date":1886,"open":1887,"high":1687,"low":1888,"close":1889,"change":852,"percent_change":1204,"volume":1890,"transactions":9,"vwap":1889},"2025-12-12",24.5,23.77,23.79,1433800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":391,"percent_change":1524,"volume":1897,"transactions":9,"vwap":1896},"2025-12-11",24.38,24.7,24.040001,24.27,964100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":200,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-10",24.8,25.23,24.049999,25.059999,0.85,1067800,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":52,"volume":1913,"transactions":9,"vwap":1911},"2025-12-09",24.59,25.18,24.54,24.85,0.12,575600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1613,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-08",25.22,25.69,24.67,24.73,-3.66,521400,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":107,"percent_change":774,"volume":1927,"transactions":9,"vwap":1926},"2025-12-05",25.63,26.71,25.67,964200,{"date":1929,"open":1660,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-04",25.98,25.27,25.61,-0.02,-0.08,575200,{"date":1937,"open":1938,"high":1939,"low":1894,"close":1924,"change":1565,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1924},"2025-12-03",24.72,25.665,5.3,689400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":882,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-02",25.01,25.1,24.09,24.34,-3.18,596400,{"date":1951,"open":1952,"high":1643,"low":1953,"close":1954,"change":23,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-01",24.77,24.61,25.14,1.62,648500,{"date":1958,"open":1902,"high":1959,"low":1960,"close":1626,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1626},"2025-11-28",24.89,23.935,0.82,3.43,433900,{"date":1965,"open":1966,"high":1893,"low":1967,"close":1968,"change":1969,"percent_change":991,"volume":1970,"transactions":9,"vwap":1968},"2025-11-26",23.43,23.395,23.92,0.53,703100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-25",23,23.48,22.57,23.39,-0.19,-0.81,893400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1743,"percent_change":1808,"volume":1986,"transactions":9,"vwap":1985},"2025-11-24",22.97,23.76,22.27,23.58,753800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":23,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-21",22.635,23.5,22.23,23.22,1.75,1247600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-20",24.26,25.218,22.781,22.82,-1.2,-5,1148300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-19",23.67,24.15,23.28,24.02,-0.62,-2.52,944800,{"date":2014,"open":2015,"high":2016,"low":1715,"close":2017,"change":1174,"percent_change":896,"volume":2018,"transactions":9,"vwap":2017},"2025-11-18",23.37,24.765,24.64,1079300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-17",24.71,24.825,23.6,23.89,-0.93,-3.75,873200,{"date":2029,"open":2024,"high":1959,"low":2030,"close":2031,"change":38,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-14",23.44,24.82,3.03,891500,{"date":2035,"open":2007,"high":2036,"low":1726,"close":1946,"change":1933,"percent_change":1934,"volume":2037,"transactions":9,"vwap":1946},"2025-11-13",24.851,844400,{"date":2039,"open":2040,"high":2041,"low":1902,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-12",24.6,24.884,24.11,-0.82,-3.29,796600,{"date":2047,"open":1997,"high":2048,"low":2049,"close":2050,"change":89,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-11",25.28,24.172,24.93,4.27,996600,{"date":2054,"open":2055,"high":1902,"low":1703,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-10",23.63,23.91,0.68,2.93,1446400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":298,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-07",22.39,23.36,22.16,23.23,4.08,1668900,{"date":2069,"open":2070,"high":2071,"low":2070,"close":1806,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1806},"2025-11-06",21.94,22.98,0.7,3.24,1320900,{"date":2076,"open":1764,"high":2077,"low":2078,"close":2079,"change":764,"percent_change":2080,"volume":1615,"transactions":9,"vwap":2079},"2025-11-05",22.52,21.575,21.62,-1.73,{"date":2082,"open":2083,"high":1750,"low":2084,"close":2085,"change":2086,"percent_change":1037,"volume":2087,"transactions":9,"vwap":2085},"2025-11-04",21.85,21.09,22,-0.61,1249800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":1872,"change":1277,"percent_change":713,"volume":2093,"transactions":9,"vwap":1872},"2025-11-03",22.25,22.655,21.636,1491700,{"date":2095,"open":1984,"high":1845,"low":2096,"close":1804,"change":141,"percent_change":1308,"volume":2097,"transactions":9,"vwap":1804},"2025-10-31",21.93,836900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1977,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-30",22.08,22.774,21.87,22.02,-0.86,1046000,{"date":2107,"open":2070,"high":2108,"low":1799,"close":2109,"change":200,"percent_change":895,"volume":2110,"transactions":9,"vwap":2109},"2025-10-29",22.6,22.21,1171200,{"date":2112,"open":1975,"high":2113,"low":1799,"close":2085,"change":902,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2085},"2025-10-28",22.717,-4.01,860700,{"date":2117,"open":1992,"high":2063,"low":2118,"close":2119,"change":112,"percent_change":1688,"volume":2120,"transactions":9,"vwap":2119},"2025-10-27",22.81,22.92,1167100,{"date":2122,"open":2055,"high":2123,"low":2119,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-24",23.71,22.93,-0.46,-1.97,1304900,{"date":2129,"open":1748,"high":2130,"low":1733,"close":1976,"change":951,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1976},"2025-10-23",23.61,7.64,2660600,{"date":2134,"open":1798,"high":2135,"low":2136,"close":1847,"change":349,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1847},"2025-10-22",22.035,21.02,0.88,1895500,{"date":2140,"open":1821,"high":2141,"low":1858,"close":2142,"change":390,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-21",22.065001,21.54,-1.69,1348300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1233,"percent_change":1346,"volume":2151,"transactions":9,"vwap":2150},"2025-10-20",21.735,22.24,21.53,21.91,875700,{"date":2153,"open":2154,"high":1798,"low":2155,"close":2156,"change":1742,"percent_change":146,"volume":2157,"transactions":9,"vwap":2156},"2025-10-17",21.305,20.87,21.29,1247900,{"date":2159,"open":1984,"high":1871,"low":2160,"close":2161,"change":618,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-16",20.81,21.21,-4.33,1617000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1688,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-15",22.43,22.87,21.837,22.17,-0.18,914700,{"date":2173,"open":2079,"high":2174,"low":1774,"close":2109,"change":2175,"percent_change":1875,"volume":2176,"transactions":9,"vwap":2109},"2025-10-14",22.625,-0.4,1014600,{"date":2178,"open":2179,"high":2180,"low":2181,"close":1872,"change":563,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1872},"2025-10-13",22.07,22.71,21.78,5.11,761600,{"date":2185,"open":2186,"high":1700,"low":1823,"close":1774,"change":275,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1774},"2025-10-10",23.285,-10.67,2133000,{"date":2190,"open":1901,"high":1634,"low":2191,"close":2192,"change":1029,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-09",23.94,24.08,-4.44,1288100,{"date":2196,"open":2197,"high":1901,"low":2198,"close":2199,"change":107,"percent_change":433,"volume":2200,"transactions":9,"vwap":2199},"2025-10-08",25.16,24.39,25.2,1015000,{"date":2202,"open":2197,"high":2203,"low":2204,"close":1954,"change":735,"percent_change":211,"volume":2205,"transactions":9,"vwap":1954},"2025-10-07",25.224,24.37,1001500,{"date":2207,"open":1665,"high":2208,"low":1624,"close":2209,"change":837,"percent_change":369,"volume":2210,"transactions":9,"vwap":2209},"2025-10-06",25.76,25.3,1150200,{"date":2212,"open":1919,"high":2213,"low":1918,"close":2050,"change":1969,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2050},"2025-10-03",25.17,2.17,1098000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-02",25.21,25.48,24.325,24.4,-1.05,-4.13,1301200,{"date":2226,"open":1672,"high":1643,"low":2227,"close":1678,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1678},"2025-10-01",24.2,0.86,3.5,1176700,{"date":2232,"open":2233,"high":2234,"low":2042,"close":1908,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1908},"2025-09-30",24.62,24.86,-0.5,-1.99,1622200,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":1420,"transactions":9,"vwap":2242},"2025-09-29",26.26,24.83,25.09,-1.44,-5.43,{"date":2246,"open":1679,"high":2247,"low":2248,"close":2249,"change":1093,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-26",27.315,25.995,26.53,1.57,1767600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":1651,"change":338,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1651},"2025-09-25",25.57,26.36,25.435,1.12,1277100,{"date":2260,"open":1660,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-24",26.5,25.495,25.83,0.8,3.2,1467600,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":507,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-23",24.18,26.01,25.030001,4.12,1114200,{"date":2275,"open":2276,"high":2277,"low":2063,"close":1895,"change":1743,"percent_change":1841,"volume":2278,"transactions":9,"vwap":1895},"2025-09-22",23.52,24.23,893900,{"date":2280,"open":1938,"high":1938,"low":2281,"close":1716,"change":2282,"percent_change":2193,"volume":2283,"transactions":9,"vwap":1716},"2025-09-19",23.53,-1.1,1489000,{"date":2285,"open":1945,"high":2286,"low":2287,"close":2288,"change":735,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-18",25.13,24.21,24.78,-0.64,1210500,{"date":2292,"open":1900,"high":2293,"low":1910,"close":1685,"change":2294,"percent_change":1674,"volume":2295,"transactions":9,"vwap":1685},"2025-09-17",25.65,-0.03,1117300,{"date":2297,"open":2191,"high":2298,"low":2299,"close":2300,"change":1308,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-16",25.062,23.863,24.97,6.16,1476100,{"date":2304,"open":2055,"high":2305,"low":2306,"close":2276,"change":1150,"percent_change":2222,"volume":2307,"transactions":9,"vwap":2276},"2025-09-15",23.93,23.255,1372800,{"date":2309,"open":1887,"high":1938,"low":1983,"close":1888,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1888},"2025-09-12",-0.47,-1.94,863600,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1767,"volume":2320,"transactions":9,"vwap":2318},"2025-09-11",24,24.415,23.73,24.24,-0.14,875200,{"date":2322,"open":2323,"high":2324,"low":2063,"close":1893,"change":1791,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1893},"2025-09-10",23.47,24.41,4.01,1336000,{"date":2328,"open":2276,"high":2329,"low":2330,"close":2030,"change":2331,"percent_change":339,"volume":2332,"transactions":9,"vwap":2030},"2025-09-09",24.31,23.38,0.14,1062600,{"date":2334,"open":1968,"high":2335,"low":1748,"close":2336,"change":2337,"percent_change":1440,"volume":2338,"transactions":9,"vwap":2336},"2025-09-08",24.07,23.3,-0.29,735000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2222,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-09-05",24.059999,24.52,23.2,23.59,-4.26,817400,{"date":2348,"open":1968,"high":1952,"low":2349,"close":2017,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2017},"2025-09-04",23.74,0.57,2.37,508100,{"date":2354,"open":2213,"high":1658,"low":2305,"close":2335,"change":2243,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2335},"2025-09-03",-5.64,957600,{"date":2358,"open":2017,"high":2359,"low":2360,"close":2361,"change":359,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-02",25.52,24.49,25.51,2.2,850900,{"date":2365,"open":1659,"high":2199,"low":2366,"close":1667,"change":555,"percent_change":23,"volume":2367,"transactions":9,"vwap":1667},"2025-08-29",24.705,473800,{"date":2369,"open":2204,"high":1667,"low":2370,"close":2234,"change":1645,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2234},"2025-08-28",23.98,2.05,515700,{"date":2374,"open":1732,"high":2375,"low":2376,"close":2377,"change":242,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-08-27",24.562,23.49,24.36,2.92,696900,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2006,"change":2385,"percent_change":211,"volume":2386,"transactions":9,"vwap":2006},"2025-08-26",23.54,23.7,23.17,-0.15,576700,{"date":2388,"open":1708,"high":1701,"low":1756,"close":2389,"change":52,"percent_change":1084,"volume":2390,"transactions":9,"vwap":2389},"2025-08-25",23.82,619000,{"date":2392,"open":2085,"high":2393,"low":1799,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-22",23.45,23.33,1.47,6.72,985700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":1832,"change":2403,"percent_change":774,"volume":2404,"transactions":9,"vwap":1832},"2025-08-21",21.68,22.037001,21.41,0.05,495700,{"date":2406,"open":1838,"high":2407,"low":2408,"close":1764,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1764},"2025-08-20",21.96,21.2,0.45,2.11,684700,{"date":2413,"open":1874,"high":2414,"low":2415,"close":1874,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1874},"2025-08-19",21.89,21.14,-0.24,-1.11,780000,{"date":2420,"open":2400,"high":2400,"low":2421,"close":1831,"change":2422,"percent_change":264,"volume":2423,"transactions":9,"vwap":1831},"2025-08-18",21.12,-0.35,973100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":1787,"change":1150,"percent_change":704,"volume":2429,"transactions":9,"vwap":1787},"2025-08-15",22.09,22.445,21.811,690700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":1750,"change":1912,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1750},"2025-08-14",21.92,22.227,21.437,0.54,1032100,{"date":2438,"open":1838,"high":2439,"low":1851,"close":2100,"change":1969,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2100},"2025-08-13",22.11,2.46,838100,{"date":2443,"open":2444,"high":1799,"low":2445,"close":1838,"change":1969,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1838},"2025-08-12",21.11,21.035,2.52,725600,{"date":2449,"open":1865,"high":2102,"low":2450,"close":2136,"change":2125,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2136},"2025-08-11",20.9,-2.14,1111700,{"date":2454,"open":1781,"high":1813,"low":2455,"close":2456,"change":2457,"percent_change":2072,"volume":2458,"transactions":9,"vwap":2456},"2025-08-08",21.26,21.48,0.15,1098100,{"date":2460,"open":1991,"high":1710,"low":2461,"close":2462,"change":2175,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-08-07",21.22,21.33,-1.84,1508400,{"date":2466,"open":2467,"high":2124,"low":2142,"close":1847,"change":2310,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1847},"2025-08-06",22.535,-2.12,1505400,{"date":2471,"open":2179,"high":1741,"low":1823,"close":1750,"change":141,"percent_change":1117,"volume":2472,"transactions":9,"vwap":1750},"2025-08-05",982200,{"date":2474,"open":2475,"high":2476,"low":2456,"close":1837,"change":2457,"percent_change":242,"volume":2477,"transactions":9,"vwap":1837},"2025-08-04",21.66,22.030001,865600,{"date":2479,"open":1711,"high":1711,"low":1774,"close":1847,"change":474,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1847},"2025-08-01",-7.1,1311000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":1976,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1976},"2025-07-31",23.51,24.1,23.07,-0.51,-2.13,973600,{"date":2491,"open":1686,"high":2492,"low":2323,"close":2493,"change":1165,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-07-30",24.43,23.9,-3.16,1054500,{"date":2497,"open":2498,"high":1664,"low":2499,"close":1687,"change":1277,"percent_change":1094,"volume":2500,"transactions":9,"vwap":1687},"2025-07-29",24.58,24.030001,839800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2324,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2324},"2025-07-28",23.83,24.45,23.81,1.08,4.63,888300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2394,"change":793,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2394},"2025-07-25",23.75,23.86,23.115,-1.39,602800,{"date":2517,"open":2518,"high":2503,"low":1723,"close":2519,"change":1853,"percent_change":359,"volume":2520,"transactions":9,"vwap":2519},"2025-07-24",23.56,23.66,862100,{"date":2522,"open":1973,"high":1985,"low":2523,"close":2281,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2281},"2025-07-23",22.74,0.28,1.2,791700,{"date":2528,"open":1805,"high":2063,"low":1733,"close":1715,"change":1969,"percent_change":1367,"volume":2529,"transactions":9,"vwap":1715},"2025-07-22",823200,{"date":2531,"open":2024,"high":1701,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-07-21",22.63,22.72,-1.18,-4.94,1074100,{"date":2538,"open":1893,"high":2539,"low":2540,"close":2493,"change":2403,"percent_change":200,"volume":2541,"transactions":9,"vwap":2493},"2025-07-18",24.65,23.72,759300,{"date":2543,"open":2544,"high":1960,"low":2545,"close":1692,"change":66,"percent_change":1464,"volume":2546,"transactions":9,"vwap":1692},"2025-07-17",22.94,22.79,882100,{"date":2548,"open":2549,"high":2550,"low":2551,"close":1748,"change":1165,"percent_change":2044,"volume":2552,"transactions":9,"vwap":1748},"2025-07-16",23.8,24.014,22.76,711500,{"date":2554,"open":2555,"high":2271,"low":1716,"close":2317,"change":2417,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2317},"2025-07-15",24.87,-4.47,897300,{"date":2559,"open":2199,"high":2199,"low":2492,"close":2560,"change":2561,"percent_change":943,"volume":2562,"transactions":9,"vwap":2560},"2025-07-14",24.84,-0.49,1137900,{"date":2564,"open":2565,"high":1660,"low":1626,"close":2566,"change":2524,"percent_change":2257,"volume":2567,"transactions":9,"vwap":2566},"2025-07-11",24.98,25.33,943300,{"date":2569,"open":1672,"high":2570,"low":2511,"close":2571,"change":1211,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-07-10",25.075001,25.049999,2.5,1146200,{"date":2575,"open":1938,"high":2576,"low":1672,"close":2577,"change":703,"percent_change":1329,"volume":2578,"transactions":9,"vwap":2577},"2025-07-09",24.95,24.44,862200,{"date":2580,"open":1976,"high":2581,"low":2063,"close":1959,"change":2395,"percent_change":2582,"volume":2583,"transactions":9,"vwap":1959},"2025-07-08",25.245,6.28,1289000,{"date":2585,"open":2586,"high":1946,"low":2587,"close":2588,"change":2487,"percent_change":2488,"volume":2589,"transactions":9,"vwap":2588},"2025-07-07",23.64,22.85,23.42,1109300,{"date":2591,"open":2499,"high":1686,"low":1889,"close":2305,"change":1688,"percent_change":2592,"volume":2515,"transactions":9,"vwap":2305},"2025-07-03",-0.17,{"date":2594,"open":2023,"high":1946,"low":2071,"close":2595,"change":2228,"percent_change":412,"volume":2596,"transactions":9,"vwap":2595},"2025-07-02",23.97,1127200,{"date":2598,"open":2180,"high":2599,"low":2109,"close":2600,"change":1743,"percent_change":536,"volume":2601,"transactions":9,"vwap":2600},"2025-07-01",23.575,23.11,1008900,{"date":2603,"open":2604,"high":1881,"low":2605,"close":1747,"change":845,"percent_change":2606,"volume":2607,"transactions":9,"vwap":1747},"2025-06-30",22.99,22.675,-2.23,819900,{"date":2609,"open":2030,"high":2030,"low":2610,"close":2611,"change":1977,"percent_change":1978,"volume":2612,"transactions":9,"vwap":2611},"2025-06-27",22.835,23.27,879200,{"date":2614,"open":1703,"high":2615,"low":2616,"close":2617,"change":1045,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-26",23.69,22.881,23.46,2.58,995800,{"date":2621,"open":2484,"high":2484,"low":2167,"close":2167,"change":2622,"percent_change":2623,"volume":1031,"transactions":9,"vwap":2167},"2025-06-25",-0.73,-3.09,{"date":2625,"open":2343,"high":2626,"low":1748,"close":2023,"change":2561,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2023},"2025-06-24",24.013,-2.03,1891200,{"date":2630,"open":2631,"high":2631,"low":1701,"close":1946,"change":1800,"percent_change":2632,"volume":2633,"transactions":9,"vwap":1946},"2025-06-23",26.65,-7.24,3887500,{"date":2635,"open":2636,"high":2637,"low":2359,"close":2638,"change":2639,"percent_change":102,"volume":2640,"transactions":9,"vwap":2638},"2025-06-20",25.89,26.134,25.97,0.26,1298400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2175,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-18",26.22,26.7,25.582,25.71,-1.53,1991700,{"date":2650,"open":2651,"high":2249,"low":2566,"close":2652,"change":136,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-17",25.93,26.11,2.59,2359600,{"date":2656,"open":1667,"high":2657,"low":2658,"close":1678,"change":1912,"percent_change":2659,"volume":2660,"transactions":9,"vwap":1678},"2025-06-16",25.8,24.715,0.47,3390300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2566,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2566},"2025-06-13",25.145,25.49,24.084999,1.31,5.45,3568500,{"date":2670,"open":2063,"high":1902,"low":2119,"close":2009,"change":338,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2009},"2025-06-12",1.22,1303100,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2317,"change":1904,"percent_change":412,"volume":2678,"transactions":9,"vwap":2317},"2025-06-11",23.41,24.115,22.975,1585200,{"date":2680,"open":2533,"high":2281,"low":2681,"close":2682,"change":1021,"percent_change":2378,"volume":2683,"transactions":9,"vwap":2682},"2025-06-10",22.691,22.88,1329100,{"date":2685,"open":2103,"high":1733,"low":2686,"close":1991,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":1991},"2025-06-09",21.72,0.39,1.79,939400,{"date":2691,"open":2692,"high":2426,"low":2692,"close":1829,"change":2693,"percent_change":96,"volume":2694,"transactions":9,"vwap":1829},"2025-06-06",21.3,0.97,1366600,{"date":2696,"open":1757,"high":2156,"low":2697,"close":2155,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2155},"2025-06-05",20.63,-0.09,-0.43,1188600,{"date":2702,"open":1815,"high":2703,"low":2155,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-06-04",22.42,20.96,-1.07,-4.86,1457200,{"date":2709,"open":1757,"high":2710,"low":2711,"close":2476,"change":2228,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2476},"2025-06-03",22.44,20.72,4.06,1227300,{"date":2715,"open":2716,"high":1832,"low":2717,"close":2718,"change":1969,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-06-02",21.7,20.77,21.17,2.57,1317100,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1767,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-30",20.88,21.059999,20.36,20.64,-2.69,784200,{"date":2730,"open":1757,"high":1858,"low":2711,"close":2161,"change":200,"percent_change":45,"volume":2731,"transactions":9,"vwap":2161},"2025-05-29",690300,{"date":2733,"open":1830,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-05-28",22.13,20.94,21,-0.77,-3.54,953100,{"date":2741,"open":1852,"high":1864,"low":2742,"close":2743,"change":2057,"percent_change":370,"volume":2744,"transactions":9,"vwap":2743},"2025-05-27",20.955,21.77,662200,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2084,"change":2750,"percent_change":1456,"volume":2751,"transactions":9,"vwap":2084},"2025-05-23",20.59,21.24,20.45,0.02,800100,{"date":2753,"open":2754,"high":2462,"low":2755,"close":1766,"change":1933,"percent_change":2698,"volume":2756,"transactions":9,"vwap":1766},"2025-05-22",20.82,20.175,746800,{"date":2758,"open":1832,"high":2150,"low":2084,"close":2084,"change":1126,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2084},"2025-05-21",-4.66,1425100,{"date":2762,"open":2763,"high":2108,"low":2476,"close":1813,"change":2170,"percent_change":1978,"volume":2764,"transactions":9,"vwap":1813},"2025-05-20",22.38,848800,{"date":2766,"open":1857,"high":1857,"low":2150,"close":2767,"change":2310,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-05-19",22.3,-2.06,890400,{"date":2771,"open":1790,"high":2772,"low":2767,"close":2773,"change":1934,"percent_change":2422,"volume":2774,"transactions":9,"vwap":2773},"2025-05-16",23.013,22.77,857600,{"date":2776,"open":1857,"high":2777,"low":2100,"close":2587,"change":390,"percent_change":264,"volume":2778,"transactions":9,"vwap":2587},"2025-05-15",22.885,1014000,{"date":2780,"open":1734,"high":2393,"low":2781,"close":1992,"change":828,"percent_change":1015,"volume":2782,"transactions":9,"vwap":1992},"2025-05-14",22.872,833900,{"date":2784,"open":2785,"high":1692,"low":2786,"close":1990,"change":1308,"percent_change":2787,"volume":2788,"transactions":9,"vwap":1990},"2025-05-13",22.5,22.221,6.58,944500,{"date":2790,"open":1871,"high":2071,"low":2791,"close":1749,"change":1841,"percent_change":2792,"volume":1077,"transactions":9,"vwap":1749},"2025-05-12",21.8,7.4,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1233,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-05-09",20.34,20.7,20.030001,20.53,3.11,921300,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":713,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-05-08",19.15,20.18,19.094999,19.91,6.47,1423000,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":555,"percent_change":2435,"volume":2815,"transactions":9,"vwap":2814},"2025-05-07",18.85,18.879,18.24,18.7,1053100,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":112,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-05-06",18.87,19.14,18.37,18.6,-0.05,1282500,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2010,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-05",18.67,18.99,18.315,18.61,-3.22,1095900,{"date":2833,"open":2818,"high":2834,"low":2835,"close":2836,"change":1360,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-05-02",19.298,18.3,19.23,3.61,1759500,{"date":2840,"open":2841,"high":2842,"low":2841,"close":2843,"change":1360,"percent_change":1218,"volume":2844,"transactions":9,"vwap":2843},"2025-05-01",17.82,18.98,18.56,1643900,{"date":2846,"open":2847,"high":2847,"low":175,"close":2848,"change":72,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-04-30",18.48,17.89,-5.69,2117400,{"date":2852,"open":2853,"high":2854,"low":2847,"close":2855,"change":1413,"percent_change":222,"volume":2856,"transactions":9,"vwap":2855},"2025-04-29",18.78,19.185,18.97,842100,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":253,"percent_change":1426,"volume":2863,"transactions":9,"vwap":2862},"2025-04-28",18.79,19.31,18.765,19.24,683100,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":22,"percent_change":298,"volume":2870,"transactions":9,"vwap":2869},"2025-04-25",18.22,18.8,18.08,18.76,776800,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":506,"percent_change":2351,"volume":2877,"transactions":9,"vwap":2876},"2025-04-24",18.41,18.77,18.16,18.59,1055100,{"date":2879,"open":2826,"high":2880,"low":2881,"close":2875,"change":2403,"percent_change":2524,"volume":2882,"transactions":9,"vwap":2875},"2025-04-23",19.25,17.96,1392600,{"date":179,"open":2884,"high":2885,"low":2886,"close":2887,"change":774,"percent_change":1565,"volume":2888,"transactions":9,"vwap":2887},17.88,18.53,17.61,18.11,1070300]