[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-METU":3,"homepage-market-summary":30,"stock-historical-METU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"METU","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Shares ETF Trust Direxion Daily META Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.148,0.68736,"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},32,30.76,32.4,30.75,30.82,1.18,3.83,2447775.403937,44.89,16.85,4904932.758487924,54,585,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},51.2,3630855,1325262222.380469,36,"2025-04-23",[183,186,196,207,218,229,240,251,262,272,283,294,305,316,326,337,348,359,370,381,391,402,413,424,434,445,456,465,476,487,497,508,517,525,536,547,556,567,578,589,598,608,618,627,638,649,659,669,680,691,701,711,721,731,741,752,763,772,783,794,805,814,823,831,840,848,857,864,872,881,889,898,905,913,919,928,937,945,951,959,966,973,980,986,995,1003,1012,1020,1029,1037,1046,1054,1062,1069,1076,1083,1091,1099,1108,1115,1122,1128,1135,1144,1151,1160,1169,1175,1180,1188,1195,1204,1211,1220,1229,1238,1246,1255,1262,1269,1278,1286,1295,1302,1311,1319,1325,1330,1337,1345,1354,1363,1372,1380,1386,1393,1401,1408,1417,1425,1432,1441,1450,1456,1462,1468,1475,1484,1492,1499,1506,1512,1520,1527,1533,1541,1550,1558,1564,1571,1579,1587,1593,1601,1610,1619,1628,1635,1644,1653,1662,1671,1680,1687,1693,1700,1707,1714,1720,1728,1735,1742,1750,1757,1763,1769,1775,1783,1789,1795,1803,1809,1815,1820,1825,1831,1837,1845,1854,1863,1869,1876,1884,1889,1895,1903,1908,1916,1923,1929,1936,1943,1947,1954,1958,1965,1974,1983,1990,1995,2002,2007,2012,2018,2024,2029,2035,2044,2051,2055,2062,2070,2076,2085,2091,2099,2107,2115,2122,2130,2137,2145,2153,2161,2169,2178,2186,2194,2203,2208,2217,2224,2231,2240,2248,2256,2263,2271,2279,2287,2295,2303,2310,2319,2327,2335,2343,2351,2359,2368,2376,2383,2390,2397,2403,2412,2420,2427,2434,2439,2448,2457,2465,2472,2481,2489,2495,2503,2512,2520,2528,2536,2544,2552,2560,2568,2576,2585,2590,2599,2606,2613,2619,2626,2632,2639,2647,2654,2658,2664,2669,2676,2681,2688,2694,2700,2707,2713,2720,2728,2735,2743,2749,2755,2763,2771,2779,2785,2791,2800,2809,2816,2823,2828,2835,2841,2849,2858,2866,2873,2879,2886,2895,2903,2910,2916,2923,2929,2936,2945,2952,2959,2967,2973,2979,2983,2990,2996,3002,3009,3016,3020,3026,3033,3038],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},15047,31.853,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",31.21,31.96,30.67,0.16,0.52,2619836.995477,16133,31.1444,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",30.885,31.48,30.3,30.66,0.035,0.11,2366428.281904,15315,30.826,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",31.07,31.73,30.28,30.625,-1.155,-3.63,3867750.306115,23823,31.0994,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",30.59,31.91,29.8285,31.78,1.91,6.39,6596987.589045,41031,30.756,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",32.85,32.885,29.66,29.87,-3.16,-9.57,7871587.920912,48103,30.7139,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",34.66,34.7,32.5762,33.03,-2.36,-6.67,5671331.770199,35669,33.2928,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",32.49,35.6,32.443,35.39,2.88,8.86,10829005.776134,58533,33.9271,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":157,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",32.8,34.2,32.11,32.51,2.1,8380459.675982,49299,33.0237,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",31.36,33.64,31.25,31.84,-0.58,-1.79,6801275.640458,40255,32.5905,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",27.58,33.36,27.57,32.42,6.02,22.8,11053671.654831,65121,30.853,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",28.175,28.4,26.06,26.4,-1.36,-4.9,5207390.593511,29287,27.1218,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",27.83,27.84,26.57,27.76,0.71,2.62,3607323.621166,20028,27.3281,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":71,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",27.61,28.03,26.96,27.05,0.78,4566171.48545,21966,27.47,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",25.93,27.51,25.6913,26.84,0.4,1.51,6385648.471409,32631,26.7928,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",25.83,26.69,25.19,26.44,1.35,5.38,6216772.595336,34016,26.0552,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",25.5,26.35,24.9607,25.09,0.27,1.09,3154509.451729,18966,25.5714,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",25.57,26.34,24.67,24.82,-0.72,-2.82,5641122.926192,37409,25.4894,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",25.205,25.8799,24.465,25.54,2.93,12.96,11804617.850675,70060,25.1564,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":87,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",22.82,23.44,22.35,22.61,-1.05,6340713.982124,41484,22.9125,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",22.56,22.91,22.0201,22.85,0.42,1.87,3878210.183929,19170,22.475,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",22.05,23.07,21.99,22.43,1.25,5.9,7497461.874799,37151,22.6284,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",20.2,21.7,20.08,21.18,0.98,4.85,7327765.029384,34240,21.1933,{"date":425,"open":426,"high":427,"low":428,"close":415,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",18.77,20.62,18.65,0.41,2.07,8418442.029223,33314,19.9454,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",20.09,20.18,19.53,19.79,-0.37,-1.84,2980994.707424,14187,19.8086,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",19.7275,20.94,19.695,20.16,0.45,2.28,7329931.648427,35707,20.2915,{"date":457,"open":417,"high":458,"low":459,"close":460,"change":141,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",20.91,19.461,19.71,-1.7,7066280.517834,33104,19.9717,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",21.03,21.25,19.09,20.05,0.39,1.98,19529940.259042,94164,20.2151,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",19.225,19.69,19.07,19.66,0.74,3.91,3942322.035953,18529,19.3874,{"date":488,"open":489,"high":480,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",18.3,18.0701,18.92,0.61,3.33,4674154.659329,19119,18.6137,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",18.12,18.57,17.89,18.31,0.24,1.33,4204513.348923,18688,18.3292,{"date":509,"open":499,"high":510,"low":511,"close":512,"change":513,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",18.32,17.63,18.07,0,3857119.493182,25207,17.9711,{"date":518,"open":519,"high":65,"low":520,"close":512,"change":521,"percent_change":322,"volume":522,"transactions":523,"vwap":524},"2026-08-19",17.745,17.5,0.14,5184566.787862,26713,18.141,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",18.86,19.1,17.9,17.93,-1.75,-8.89,7333223.119453,42346,18.3302,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",21.17,21.2,19.38,19.68,-1.5,-7.08,6440829.222129,33717,20.0176,{"date":548,"open":549,"high":404,"low":550,"close":418,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",21.65,21.14,-0.38,-1.76,3120453.578813,25765,21.5273,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",20.53,21.62,20.47,21.56,1.11,5.43,4674761.348691,21387,21.1663,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",22.055,22.3017,20.405,20.45,-1.48,-6.75,6623480.525556,46037,20.9858,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",21.845,22.9,21.51,21.93,0.3,1.39,3860895.448597,28992,22.3583,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":71,"percent_change":419,"volume":595,"transactions":596,"vwap":597},"2026-08-10",21.885,22.59,21.41,21.63,5362886.633101,41030,21.9692,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":311,"volume":605,"transactions":606,"vwap":607},"2026-08-07",20.975,21.9,20.972,21.42,0.15,3821009.206286,23738,21.4554,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",21.035,21.67,21.27,0.07,0.33,2783962.17314,21278,21.3564,{"date":619,"open":620,"high":621,"low":622,"close":539,"change":623,"percent_change":503,"volume":624,"transactions":625,"vwap":626},"2026-08-05",22.065,22.1,20.5901,0.05,4355659.330571,37922,21.2889,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",20.66,21.5,20.4601,21.15,-0.18,-0.84,5378498.031657,38582,20.9093,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",19.45,21.83,19.25,21.33,2.27,11.91,7724270.329553,48092,21.1177,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":500},"2026-07-31",18.17,19.1547,17.9601,19.06,1.19,6.66,8149346.53292,53593,{"date":660,"open":661,"high":662,"low":26,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",16.96,17.94,17.87,-3.53,-16.5,13474371.426784,84197,17.4515,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",21.77,22.33,21.02,21.4,-0.47,-2.15,6454638.831328,46888,19.9598,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",22.07,22.42,21.39,21.87,-0.03,-0.14,1697402.821221,12030,21.9092,{"date":692,"open":693,"high":694,"low":695,"close":601,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",22.94,23.155,21.85,-0.11,-0.5,1680759.612934,12784,22.5109,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":634,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",22.72,23.119,21.96,22.01,-3.68,1734785.234795,14762,22.568,{"date":712,"open":713,"high":714,"low":715,"close":396,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",23,23.4999,22.16,-1.63,-6.66,3449964.059304,27522,22.8562,{"date":722,"open":298,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",26.15,24.2402,24.48,-1.32,-5.12,3329435.124445,23945,24.7843,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":633,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",26.58,26.77,25.77,25.8,-0.69,1718402.561279,14295,26.1048,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",25.985,26.585,25.235,25.98,-0.05,-0.19,2111317.636667,14574,25.9733,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-17",26.215,26.53,24.37,26.03,-1.55,-5.62,6003301.995334,43665,25.6405,{"date":764,"open":765,"high":766,"low":767,"close":285,"change":768,"percent_change":301,"volume":769,"transactions":770,"vwap":771},"2026-07-16",28.67,29.05,27.22,-1.42,4672017.798422,35633,28.1859,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-15",27.66,29.4,26.98,29,1.67,6.11,6729689.932722,60718,28.5245,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-14",26.62,27.74,26.372,27.33,0.34,1.26,4550254.869159,42383,27.1473,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-13",27.4,28.65,26.78,26.99,-1.04,-3.71,6466320.427711,55956,27.4044,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-10",27.41,28.72,27.17,28.030001,2.97,11.85,14507000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",21.45,25.21,20.95,25.059999,2.15,9.38,10065600,{"date":824,"open":825,"high":826,"low":827,"close":394,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":394},"2026-07-08",23.82,23.92,22.533,-0.98,-4.1,2882900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-07",23.3,24.64,23.01,23.89,1.14,5.01,9481600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":790,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-07-06",22.34,22.98,21.395,22.75,5.86,3653900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-02",23.395,23.555,21.28,21.49,-2.33,-9.78,8558300,{"date":858,"open":859,"high":860,"low":861,"close":825,"change":862,"percent_change":511,"volume":863,"transactions":9,"vwap":825},"2026-07-01",23.38,24.93,22.55,3.57,23050000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":167,"volume":871,"transactions":9,"vwap":869},"2026-06-30",20.13,20.43,19.43,20.25,0.04,3450000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-29",20.059999,20.81,19.91,20.21,0.92,4.77,3886100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":429,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-26",18.85,19.825,18.69,19.29,2.17,4406000,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-25",19.78,19.83,18.68,18.88,-1.06,-5.32,4961200,{"date":899,"open":415,"high":900,"low":439,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",20.75,19.94,-0.32,-1.58,3169800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":726,"volume":912,"transactions":9,"vwap":910},"2026-06-23",20.23,21,20.19,20.26,-0.27,3014200,{"date":914,"open":550,"high":603,"low":915,"close":558,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":558},"2026-06-22",20.24,-0.99,-4.6,3239600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-18",21.26,21.755,20.515,21.52,0.68,3.26,3636700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",22.83,22.89,20.785,20.84,-2.55,-10.9,6126700,{"date":938,"open":931,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-16",23.835,22.775,23.39,0.49,2.14,3574400,{"date":946,"open":601,"high":947,"low":685,"close":581,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":581},"2026-06-15",23.455,2,9.57,5346400,{"date":952,"open":953,"high":954,"low":560,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-12",21.36,21.58,20.9,-0.15,-0.71,3942700,{"date":960,"open":961,"high":962,"low":909,"close":963,"change":633,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-11",20.85,21.31,21.049999,-0.85,4899700,{"date":967,"open":406,"high":968,"low":969,"close":970,"change":895,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-10",22.77,21.21,21.23,-4.76,3350000,{"date":974,"open":383,"high":975,"low":976,"close":977,"change":978,"percent_change":911,"volume":979,"transactions":9,"vwap":977},"2026-06-09",23.26,21.995,22.29,-0.06,3455300,{"date":981,"open":290,"high":982,"low":983,"close":385,"change":278,"percent_change":984,"volume":985,"transactions":9,"vwap":385},"2026-06-08",22.86,21.88,-2.53,3589100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",25.39,25.9,22.13,22.93,-2.86,-11.09,14082400,{"date":996,"open":997,"high":799,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",25.485,25.4,25.79,0.37,1.46,8210000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",23.87,25.51,23.67,25.42,1.95,8.31,11098000,{"date":1013,"open":1005,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-02",24.34,23.401,23.47,-0.23,-0.97,5997400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",26.115,26.61,23.64,23.7,-2.66,-10.09,13905700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1017,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-29",26.45,26.528,25.6,26.36,-0.86,5694400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-28",27.030001,27.26,26.125,26.59,-0.02,-0.08,9118000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1023,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1023},"2026-05-27",24.54,26.87,24.5,1.85,7.47,9215300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":191,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-26",24.495,24.92,24.21,24.76,0.65,3174300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":191,"percent_change":1060,"volume":1068,"transactions":9,"vwap":1067},"2026-05-22",24.395,24.96,24.35,24.6,3947100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":71,"percent_change":45,"volume":1075,"transactions":9,"vwap":1074},"2026-05-21",23.805,24.58,23.41,24.44,4208700,{"date":1077,"open":1005,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":311,"volume":1082,"transactions":9,"vwap":1080},"2026-05-20",24.45,23.65,24.23,0.17,3452000,{"date":1084,"open":1085,"high":860,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-19",24.53,23.88,24.059999,-0.67,-2.71,3231800,{"date":1092,"open":1067,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-18",25.084999,24.15,24.73,-0.29,-1.16,3541600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-15",24.95,25.56,24.59,25.02,-0.33,-1.3,2979600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":521,"percent_change":101,"volume":1114,"transactions":9,"vwap":1113},"2026-05-14",25.14,25.78,25.11,25.35,4525900,{"date":1116,"open":1117,"high":1118,"low":1024,"close":817,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":817},"2026-05-13",23.825,25.47,1.06,4.39,5728200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1094,"change":614,"percent_change":585,"volume":1127,"transactions":9,"vwap":1094},"2026-05-12",23.45,24.2,23.32,4146000,{"date":1129,"open":1125,"high":1130,"low":1131,"close":825,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":825},"2026-05-11",24.295,23.76,-0.87,-3.52,5059800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-08",25.15,25.29,24.41,24.69,-0.62,-2.45,4009100,{"date":1145,"open":1137,"high":1146,"low":1147,"close":1148,"change":614,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-07",25.97,25.049999,25.31,1.32,7387700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-06",24.030001,25.561,23.81,24.98,0.6,2.46,6057900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-05",25.07,25.13,24,24.38,-0.46,-1.85,4811000,{"date":1170,"open":1067,"high":1171,"low":1125,"close":1172,"change":521,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-05-04",25.1,24.84,0.57,4702000,{"date":1176,"open":1163,"high":350,"low":725,"close":1177,"change":1178,"percent_change":800,"volume":1179,"transactions":9,"vwap":1177},"2026-05-01",24.7,-0.26,5539700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1065,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1065},"2026-04-30",25.55,25.75,23.91,-5.25,-17.38,17326700,{"date":1189,"open":1190,"high":220,"low":233,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-29",30.049999,30.21,-0.12,-0.4,6184000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-28",30.58,30.95,29.83,30.33,-0.68,-2.19,2374000,{"date":1205,"open":1206,"high":274,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-27",30.31,31.01,0.31,1.01,3104800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-24",29.33,31.19,28.81,30.7,1.38,4.71,2670200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-23",29.7,30.24,28.76,29.32,-1.41,-4.59,3742200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-22",30.705,31.049999,30.29,30.73,0.51,1.69,1945200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":633,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-21",30.41,30.865,30.08,30.22,-0.59,1944000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-20",31.32,31.54,30.14,30.4,-1.65,-5.15,2154800,{"date":1256,"open":1214,"high":1257,"low":1258,"close":1259,"change":59,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-17",32.32,30.83,32.049999,3.39,3436000,{"date":1263,"open":1264,"high":209,"low":1265,"close":1266,"change":451,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-16",30.91,30.185,31,1.47,3383700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-15",30.13,31.16,29.88,30.55,0.82,2.76,4215300,{"date":1279,"open":1280,"high":1281,"low":310,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-14",28.07,30.040001,29.73,2.39,8.74,5792700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-13",26.925,27.37,26.47,27.34,0.44,1.64,3452700,{"date":1296,"open":1289,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":584,"volume":1301,"transactions":9,"vwap":1299},"2026-04-10",27.68,26.46,26.9,0.08,2065300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-09",26.635,27.59,26.39,26.82,1.3,5.09,5347400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":376,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-08",25.0049992,26.88,23.905,25.52,12.97,9975200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":592,"change":191,"percent_change":311,"volume":1324,"transactions":9,"vwap":592},"2026-04-07",22.36,22.6,21.785,3214700,{"date":1326,"open":930,"high":1327,"low":1328,"close":407,"change":687,"percent_change":1141,"volume":1329,"transactions":9,"vwap":407},"2026-04-06",23.195,22.38,2616600,{"date":1331,"open":1332,"high":1333,"low":684,"close":1334,"change":1193,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-04-02",21.84,22.87,22.57,-1.74,5417900,{"date":1338,"open":1339,"high":1340,"low":861,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-01",23.055,23.998,22.97,0.58,2.59,4175100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-31",20.73,22.51,20.58,22.39,2.58,13.02,5717500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-30",19.775,20.01,19.22,19.81,0.79,4.15,4875800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-27",20.1,20.37,18.62,19.02,-1.67,-8.07,7079400,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-26",23.57,20.35,20.69,-3.93,-15.96,8656600,{"date":1381,"open":860,"high":1382,"low":1383,"close":1384,"change":521,"percent_change":1173,"volume":1385,"transactions":9,"vwap":1384},"2026-03-25",25.34,24.515,24.62,2234900,{"date":1387,"open":1388,"high":1171,"low":1389,"close":725,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":725},"2026-03-24",24.995,24.31,-1.11,-4.34,1801600,{"date":1394,"open":1395,"high":1146,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-23",25.7,25.2,25.59,0.85,3.44,1965900,{"date":1402,"open":1403,"high":1403,"low":1058,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-20",25.61,24.74,-1.15,-4.44,3275600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-19",26.37,26.42,25.505,25.89,-0.78,-2.92,3401100,{"date":1418,"open":1419,"high":1420,"low":309,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-18",26.68,27.27,26.67,-0.6,-2.2,1567700,{"date":1426,"open":1427,"high":1428,"low":767,"close":1420,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1420},"2026-03-17",27.77,28.5,-0.44,-1.59,1653600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-16",28.02,28.34,27.35,27.71,1.21,4.57,3545900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-13",27.44,27.89,26.145,26.5,-2.22,-7.73,5816500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":808,"change":758,"percent_change":727,"volume":1455,"transactions":9,"vwap":808},"2026-03-12",29.68,30.1,28.62,1644600,{"date":1457,"open":200,"high":201,"low":1458,"close":1459,"change":1460,"percent_change":614,"volume":1461,"transactions":9,"vwap":1459},"2026-03-11",29.683,30.27,0.1,1169100,{"date":1463,"open":1243,"high":18,"low":1464,"close":1465,"change":1173,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-10",29.77,30.17,1.93,1895000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":503,"percent_change":1275,"volume":1474,"transactions":9,"vwap":1473},"2026-03-09",28.445,29.64,27.75,29.6,3511600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-06",29.61,29.819,28.57,29.36,-1.49,-4.83,2378800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1447,"volume":1491,"transactions":9,"vwap":1489},"2026-03-05",31.059999,31.811,29.92,30.85,-0.7,2223200,{"date":1493,"open":201,"high":1494,"low":201,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-04",32.029999,31.55,1.15,3.78,2669300,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1251,"change":191,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1251},"2026-03-03",29.645,30.77,28.9,0.53,3489400,{"date":1507,"open":1224,"high":1508,"low":1509,"close":1223,"change":1235,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1223},"2026-03-02",30.84,28.6,1.72,2323600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1282,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1282},"2026-02-27",29.335,29.885,28.84,-0.89,-2.91,1707900,{"date":1521,"open":1522,"high":1266,"low":1523,"close":1524,"change":1525,"percent_change":878,"volume":1526,"transactions":9,"vwap":1524},"2026-02-26",30,29.75,30.62,0.28,2162500,{"date":1528,"open":1480,"high":1529,"low":1530,"close":1529,"change":504,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-25",30.34,29.31,4.58,1654400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":521,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-24",28.53,29.2,28.11,29.01,0.48,2013400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-23",30.26,30.72,28.735,28.87,-1.71,-5.59,1423200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1197,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1197},"2026-02-20",29.059999,31.28,29.049999,0.97,3.28,2089200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1477,"change":521,"percent_change":1539,"volume":1563,"transactions":9,"vwap":1477},"2026-02-19",29.045,29.825,28.88,1562600,{"date":1565,"open":1509,"high":1566,"low":1537,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-18",29.595,29.47,0.32,1.1,2250700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":978,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-17",29.12,29.44,28.19,29.15,-0.21,2568800,{"date":1580,"open":1581,"high":1543,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-13",29.65,28.7,29.21,-0.93,-3.09,2642900,{"date":1588,"open":1589,"high":1590,"low":1282,"close":1250,"change":441,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1250},"2026-02-12",32.0099983,32.64,-5.75,2617400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1201,"volume":1600,"transactions":9,"vwap":1598},"2026-02-11",32.47,32.99,30.87,31.98,-0.22,4522300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-10",32.9,33.099998,32.099998,32.2,-0.63,-1.92,2144000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-09",31.41,33.39,31.08,32.83,1.53,4.89,3604900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-06",31.71,32.31,29.9,31.3,-0.88,-2.73,3187200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":131,"percent_change":1525,"volume":1634,"transactions":9,"vwap":1633},"2026-02-05",31.555,33.26,30.605,32.18,4111300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-04",33.995,34.025002,31.95,32.09,-2.25,-6.55,3703600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-03",36.040001,36.72,33.83,34.34,-1.51,-4.21,4694300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-02",36.69,37.38,35.56,35.85,-1.07,-2.9,2740700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-30",38.15,38.58,36.592,36.92,-2.3,-5.86,3586900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-29",39.155,39.74,36.74,39.22,6.87,21.24,20027400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":278,"percent_change":552,"volume":1686,"transactions":9,"vwap":1685},"2026-01-28",33.07,33.37,32.291,32.35,10542300,{"date":1688,"open":1604,"high":1689,"low":1690,"close":1691,"change":623,"percent_change":604,"volume":1692,"transactions":9,"vwap":1691},"2026-01-27",33.3,32.12,32.93,3540700,{"date":1694,"open":1606,"high":1695,"low":1696,"close":1697,"change":1308,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-26",33.145,31.831,32.88,4.12,4552700,{"date":1701,"open":211,"high":1702,"low":1223,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-23",32.295,31.58,1.03,3.37,4617200,{"date":1708,"open":1709,"high":1710,"low":1582,"close":1274,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1274},"2026-01-22",28.91,30.595,3.06,11.13,5091600,{"date":1715,"open":1299,"high":1716,"low":1034,"close":1717,"change":482,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-21",27.929,27.49,2.77,2377900,{"date":1721,"open":1039,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-20",27.341,26.32,26.75,-1.43,-5.07,2440400,{"date":1729,"open":1428,"high":1730,"low":1731,"close":1732,"change":1044,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-16",28.97,28.16,28.18,-0.28,1753500,{"date":1736,"open":1737,"high":1738,"low":774,"close":1739,"change":1740,"percent_change":1236,"volume":1741,"transactions":9,"vwap":1739},"2026-01-15",28.01,28.544,28.26,0.47,2430500,{"date":1743,"open":1744,"high":1730,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-14",28.75,27.722,27.79,-1.44,-4.93,3390500,{"date":1751,"open":1752,"high":211,"low":1753,"close":1754,"change":387,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-13",30.25,28.58,29.23,-3.47,4428600,{"date":1758,"open":1553,"high":1759,"low":1191,"close":211,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":211},"2026-01-12",31.39,-1.02,-3.26,2546300,{"date":1764,"open":1524,"high":1765,"low":1766,"close":1624,"change":492,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1624},"2026-01-09",31.508,30.351,1.99,2146300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1771,"change":1733,"percent_change":1774,"volume":1254,"transactions":9,"vwap":1771},"2026-01-08",30.69,30.775,29.72,-0.9,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1133,"volume":1782,"transactions":9,"vwap":1780},"2026-01-07",31.68,31.97,30.6,30.97,-1.13,2638500,{"date":1784,"open":1494,"high":1785,"low":1786,"close":1605,"change":191,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1605},"2026-01-06",32.59,31.27,0.5,2537200,{"date":1790,"open":188,"high":253,"low":1791,"close":1792,"change":482,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-05",30.92,31.94,2.37,3271300,{"date":1796,"open":1797,"high":267,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-02",32.355,30.51,31.2,-0.91,-2.83,3071300,{"date":1804,"open":1805,"high":1805,"low":1806,"close":266,"change":1422,"percent_change":1807,"volume":1808,"transactions":9,"vwap":266},"2025-12-31",32.6,32.060001,-1.83,1071100,{"date":1810,"open":1811,"high":1812,"low":189,"close":1813,"change":925,"percent_change":80,"volume":1814,"transactions":9,"vwap":1813},"2025-12-30",32.040001,33.335,32.71,2041300,{"date":1816,"open":1639,"high":1633,"low":1817,"close":1494,"change":675,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1494},"2025-12-29",31.6,-1.45,2240200,{"date":1821,"open":1691,"high":1822,"low":1622,"close":1823,"change":675,"percent_change":1725,"volume":1824,"transactions":9,"vwap":1823},"2025-12-26",33.035,32.5,1574900,{"date":1826,"open":19,"high":1827,"low":19,"close":1828,"change":354,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-24",33,32.97,0.83,967600,{"date":1832,"open":1833,"high":264,"low":1259,"close":1834,"change":1835,"percent_change":332,"volume":1836,"transactions":9,"vwap":1834},"2025-12-23",32.155,32.7,0.13,1414300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":311,"volume":1844,"transactions":9,"vwap":1842},"2025-12-22",32.62,33.76,32.13,32.57,0.23,3695200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-19",33.075001,33.44,32.28,32.34,-0.57,-1.73,2881100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-18",32.185,33.49,32.14,32.91,1.43,4.54,3537400,{"date":1864,"open":1494,"high":1865,"low":1866,"close":199,"change":1867,"percent_change":246,"volume":1868,"transactions":9,"vwap":199},"2025-12-17",32.61,31.46,-0.76,3541800,{"date":1870,"open":1791,"high":1871,"low":1791,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-16",32.74,32.24,0.91,2.9,2033300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1000,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-15",31.145,31.82,30.46,31.33,1.2,2172700,{"date":1885,"open":1495,"high":1621,"low":1240,"close":1886,"change":964,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-12",30.96,-2.67,2283100,{"date":1890,"open":1264,"high":1806,"low":1891,"close":1892,"change":503,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-11",30.65,31.81,0.76,2517900,{"date":1896,"open":1897,"high":17,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-10",31.51,30.93,31.57,-0.77,-2.38,3359100,{"date":1904,"open":1682,"high":1905,"low":17,"close":1850,"change":1760,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1850},"2025-12-09",33.095001,-3.06,3048800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":286,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":286},"2025-12-08",33.62,34.338,33.234,-0.65,-1.91,2655500,{"date":1917,"open":1918,"high":1919,"low":1691,"close":1920,"change":1921,"percent_change":1399,"volume":1922,"transactions":9,"vwap":1920},"2025-12-05",32.98,34.155,34.0099983,1.13,4253200,{"date":1924,"open":265,"high":1925,"low":1926,"close":1697,"change":268,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1697},"2025-12-04",34.28,32.724,6.82,12102100,{"date":1930,"open":1931,"high":1777,"low":1932,"close":1933,"change":1934,"percent_change":1901,"volume":1935,"transactions":9,"vwap":1933},"2025-12-03",31.255,30.71,30.78,-0.75,2651700,{"date":1937,"open":1232,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":224,"volume":1942,"transactions":9,"vwap":1940},"2025-12-02",31.575,30.655,31.53,0.59,3096900,{"date":1944,"open":20,"high":274,"low":1524,"close":1945,"change":1201,"percent_change":676,"volume":1946,"transactions":9,"vwap":1945},"2025-12-01",30.94,2685600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":504,"percent_change":1120,"volume":1953,"transactions":9,"vwap":1952},"2025-11-28",30.52,31.631,30.44,31.62,2708000,{"date":1955,"open":1891,"high":1956,"low":1453,"close":1233,"change":911,"percent_change":1625,"volume":1957,"transactions":9,"vwap":1233},"2025-11-26",30.74,4515000,{"date":1959,"open":1574,"high":1960,"low":1709,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-25",30.63,30.56,2.13,7.49,7172300,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-24",27.13,28.732,27.041,28.43,1.7,6.36,7070600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-21",26.18,27.07,25.64,26.73,0.43,1.63,4931300,{"date":1984,"open":1985,"high":1986,"low":736,"close":1987,"change":1192,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-20",27.55,27.88,26.3,-0.45,7243700,{"date":1991,"open":1992,"high":1314,"low":1993,"close":1411,"change":737,"percent_change":934,"volume":1994,"transactions":9,"vwap":1411},"2025-11-19",26.725,25.63,5975900,{"date":1996,"open":1298,"high":1997,"low":1998,"close":1999,"change":440,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-18",27.65,25.84,27.11,-1.35,6032600,{"date":2003,"open":1731,"high":297,"low":1299,"close":2004,"change":1867,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-17",27.48,-2.69,4170900,{"date":2008,"open":796,"high":1509,"low":1049,"close":2009,"change":1043,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-14",28.24,-0.07,6120300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1739,"change":623,"percent_change":52,"volume":2017,"transactions":9,"vwap":1739},"2025-11-13",28.52,28.99,27.63,6801400,{"date":2019,"open":1242,"high":1242,"low":2020,"close":2021,"change":531,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-11-12",28.1,28.21,-5.84,6861400,{"date":2025,"open":2026,"high":1250,"low":1536,"close":2027,"change":1166,"percent_change":1650,"volume":2028,"transactions":9,"vwap":2027},"2025-11-11",30.01,29.96,3401000,{"date":2030,"open":1206,"high":1216,"low":2031,"close":2032,"change":1555,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-10",29.58,30.42,3.29,5711800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-07",28.865,29.49,27.5,29.45,0.22,0.75,10504400,{"date":2045,"open":1508,"high":2046,"low":2047,"close":1754,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1754},"2025-11-06",30.86,29.14,-1.68,-5.44,7049800,{"date":2052,"open":1949,"high":199,"low":2053,"close":1264,"change":1829,"percent_change":1276,"volume":2054,"transactions":9,"vwap":1264},"2025-11-05",29.981,6651400,{"date":2056,"open":1271,"high":2057,"low":2058,"close":1242,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1242},"2025-11-04",31.47,29.98,-1.03,-3.31,10028800,{"date":2063,"open":2064,"high":2065,"low":1266,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-03",32.94,33.24,31.11,-1.09,-3.39,12750700,{"date":2071,"open":2072,"high":2073,"low":221,"close":1606,"change":1167,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1606},"2025-10-31",34.84,34.86,-5.43,17930900,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-30",34.36,35.76,32.21,34.049999,-10.05,-22.79,37580900,{"date":2086,"open":2087,"high":25,"low":2088,"close":2089,"change":613,"percent_change":191,"volume":2090,"transactions":9,"vwap":2089},"2025-10-29",44.42,43.0099983,44.099998,10906100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":623,"volume":2098,"transactions":9,"vwap":2096},"2025-10-28",44.25,44.85,43.375,44.029999,0.02,2464600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1267,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-27",43.85,44.53,43.66,44.0099983,3.46,1908000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":451,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-24",42.39,42.855,41.73,42.54,1.07,1719700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":131,"percent_change":71,"volume":2121,"transactions":9,"vwap":2120},"2025-10-23",42.080002,43.011002,41.93,42.09,1742900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1043,"volume":2129,"transactions":9,"vwap":2127},"2025-10-22",42.099998,42.84,40.97,42,-0.01,1606300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1460,"percent_change":503,"volume":2136,"transactions":9,"vwap":2135},"2025-10-21",42.28,42.605,41.51,42.0099983,1074600,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1236,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-20",40.7,42.077,40.595,41.91,4.2,1716700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":585,"volume":2152,"transactions":9,"vwap":2150},"2025-10-17",39.18,40.36,39.0099983,40.22,0.55,905800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1088,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-16",40.38,41.2,38.81,39.67,-1.66,1363400,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":126,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-10-15",40.27,41.029999,39.45,40.34,2.52,1280200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-14",39.23,40.13,38.32,39.35,-0.79,-1.97,1274100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":355,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-13",39.89,40.639,39.291,40.14,2.79,1725400,{"date":2187,"open":2135,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-10",42.478,38.96,39.049999,-3.24,-7.66,3802300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-09",40.58,42.308,39.95,42.29,1.71,4.21,2599300,{"date":2204,"open":2205,"high":2206,"low":2165,"close":2196,"change":192,"percent_change":1308,"volume":2207,"transactions":9,"vwap":2196},"2025-10-08",40.07,40.767,2435700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-07",40.55,40.651,39.24,40.060001,-0.3,-0.74,3009800,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2148,"change":101,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2148},"2025-10-06",39.15,40.5,37.57,1.41,5488100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1608,"percent_change":917,"volume":2230,"transactions":9,"vwap":2229},"2025-10-03",42.040001,42.135,39.77,39.8,3493200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-02",41.3,41.825,40.74,41.72,1.08,2.66,2273300,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":971,"volume":2247,"transactions":9,"vwap":2245},"2025-10-01",41.12,41.17,39.857,40.64,-2.03,2743400,{"date":2249,"open":2250,"high":2251,"low":2236,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-30",43.51,43.54,42.67,-1.08,-2.47,971400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":978,"percent_change":687,"volume":2262,"transactions":9,"vwap":2261},"2025-09-29",44.32,44.52,43.24,43.75,750500,{"date":2264,"open":2259,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-26",44.66,43.040001,43.81,-0.61,-1.37,484100,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2087,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2087},"2025-09-25",44.965,45.36,43.95,-1.46,-3.18,677600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1342,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-09-24",45.49,45.91,44.9,45.88,1.28,364000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2000,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-23",46.7,47.075001,44.73,45.3,-2.89,538800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":716,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-22",48.6,49.16,46.6,46.65,-3.38,949200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":633,"percent_change":440,"volume":2309,"transactions":9,"vwap":2308},"2025-09-19",49.28,49.75,47.13,48.28,982700,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-18",48.7,49.565,47.76,48.46,0.46,0.96,736000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2215,"volume":2326,"transactions":9,"vwap":2324},"2025-09-17",48.55,48.85,46.8,48,-0.36,640000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":778,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-16",46.91,48.655,46.697,48.36,3.58,767000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1119,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-15",45.73,47.78,45.167,46.69,2.32,890000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1342,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-09-12",44.74,45.8,44.23,45.63,1.29,405900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":551,"volume":2358,"transactions":9,"vwap":2356},"2025-09-11",45.62,45.79,44.83,45.049999,-0.17,365500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-10",46.84,46.86,45.15,45.22,-1.69,-3.6,733900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2329,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2329},"2025-09-09",45.87,46.94,45.5,1.66,3.67,380100,{"date":2377,"open":2348,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-08",47,45.25,-0.04,-0.09,482400,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1292,"percent_change":419,"volume":2389,"transactions":9,"vwap":2388},"2025-09-05",45.41,46,44.455,45.29,448400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2094,"change":2349,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2094},"2025-09-04",44.87,46.41,44.64,2.96,708800,{"date":2398,"open":2250,"high":2399,"low":2400,"close":2401,"change":52,"percent_change":429,"volume":2402,"transactions":9,"vwap":2401},"2025-09-03",43.92,43.26,43.56,291600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-02",42.4,43.4,41.799,43.38,-0.42,-0.96,439800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":758,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-29",44.6,44.84,43.398,43.8,-3.42,356000,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1539,"percent_change":2113,"volume":2426,"transactions":9,"vwap":2425},"2025-08-28",44.56,45.57,44.18,45.35,274200,{"date":2428,"open":2423,"high":2429,"low":2430,"close":2392,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2392},"2025-08-27",45.71,44.38,-0.92,-2.01,328700,{"date":2435,"open":2379,"high":2436,"low":2437,"close":2354,"change":203,"percent_change":503,"volume":2438,"transactions":9,"vwap":2354},"2025-08-26",45.81,45.0099983,217600,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-25",45.78,46.277,45.27,45.68,-0.16,-0.35,271900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-22",44.025002,46.080002,43.385,45.84,1.8,4.09,698200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1760,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-08-21",44.7,44.733,43.32,44.040001,-2.26,437500,{"date":2466,"open":2467,"high":2425,"low":2468,"close":2469,"change":2470,"percent_change":1097,"volume":2471,"transactions":9,"vwap":2469},"2025-08-20",45.105,43.023998,45.060001,-0.53,687700,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-19",47.39,47.461,45.33,45.59,-1.98,-4.16,618200,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1641,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-08-18",48.54,48.66,46.165,47.57,-4.52,1034300,{"date":2490,"open":2491,"high":177,"low":2492,"close":2493,"change":116,"percent_change":311,"volume":2494,"transactions":9,"vwap":2493},"2025-08-15",49.65,49.32,49.82,462600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":1504,"volume":2502,"transactions":9,"vwap":2500},"2025-08-14",48.77,50.16,48.25,49.47,0.26,675400,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-13",50.57,51.19,49,49.21,-1.33,-2.63,622300,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-08-12",48.39,50.979,50.54,3.07,6.47,967800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2253,"volume":2527,"transactions":9,"vwap":2525},"2025-08-11",48.09,48.49,47.4,47.47,-0.52,565300,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1275,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-08",47.21,48.029999,46.679,47.99,1.74,614800,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-07",48.76,46.881,47.17,-1.23,-2.54,513200,{"date":2545,"open":2546,"high":2297,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-06",48.16,46.97,48.4,1.04,2.2,454500,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1252,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-08-05",49.060001,49.85,47.32,47.36,-3.37,804300,{"date":2561,"open":2562,"high":2563,"low":2329,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-04",46.93,49.080002,49.0099983,3.24,7.08,971900,{"date":2569,"open":2540,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-01",47.73,45.19,45.77,-2.96,-6.07,1281400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-07-31",49.13,50.049999,47.845,48.73,8.78,21.98,2723100,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2198,"change":278,"percent_change":1725,"volume":2589,"transactions":9,"vwap":2198},"2025-07-30",41.41,39.4,2831500,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-07-29",42.82,43.25,40.46,40.53,-2,-4.7,783700,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2151,"percent_change":136,"volume":2605,"transactions":9,"vwap":2604},"2025-07-28",42.24,43.33,41.94,42.53,717800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":87,"percent_change":1851,"volume":2612,"transactions":9,"vwap":2611},"2025-07-25",42.48,42.88,41.87,41.98,443400,{"date":2614,"open":2608,"high":2615,"low":2616,"close":2617,"change":521,"percent_change":614,"volume":2618,"transactions":9,"vwap":2617},"2025-07-24",43.2,42.14,42.22,615100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2117,"change":59,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2117},"2025-07-23",41.29,42.19,41.13,2.56,411900,{"date":2627,"open":2628,"high":2628,"low":2629,"close":2164,"change":387,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2164},"2025-07-22",42.42,40.69,-2.5,378500,{"date":2633,"open":2634,"high":2112,"low":2635,"close":2117,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2117},"2025-07-21",41.31,41.28,1.02,2.48,574300,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":614,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-07-18",40.87,41.099998,39.608,41.060001,0.81,547500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":956,"percent_change":440,"volume":2653,"transactions":9,"vwap":2652},"2025-07-17",41.064999,41.14,40.252,40.73,524300,{"date":2655,"open":2617,"high":2617,"low":2595,"close":2656,"change":1584,"percent_change":1447,"volume":2657,"transactions":9,"vwap":2656},"2025-07-16",40.88,541700,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":2541,"percent_change":992,"volume":2663,"transactions":9,"vwap":2662},"2025-07-15",43.47,41.75,41.81,507200,{"date":2665,"open":2666,"high":2667,"low":2666,"close":2266,"change":1568,"percent_change":2042,"volume":2668,"transactions":9,"vwap":2266},"2025-07-14",42.64,43.9,529300,{"date":2670,"open":2400,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":1626,"volume":2675,"transactions":9,"vwap":2673},"2025-07-11",43.53,41.769,42.72,-1.2,548800,{"date":2677,"open":2678,"high":2415,"low":2679,"close":2399,"change":697,"percent_change":1781,"volume":2680,"transactions":9,"vwap":2399},"2025-07-10",44.5,42.96,671500,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2087,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2087},"2025-07-09",43.37,45.134,1.24,2.87,627500,{"date":2689,"open":2690,"high":2408,"low":2691,"close":2692,"change":2041,"percent_change":1235,"volume":2693,"transactions":9,"vwap":2692},"2025-07-08",43.34,42.5,43.18,277600,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2679,"change":2097,"percent_change":623,"volume":2699,"transactions":9,"vwap":2679},"2025-07-07",42.8,43.93,42.32,408700,{"date":2701,"open":2101,"high":2702,"low":2703,"close":2704,"change":492,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-07-03",44.2,42.47,42.94,1.44,385900,{"date":2708,"open":2133,"high":2692,"low":2709,"close":2710,"change":2711,"percent_change":461,"volume":2712,"transactions":9,"vwap":2710},"2025-07-02",42.31,42.33,-0.73,475100,{"date":2714,"open":2443,"high":2292,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-01",42.63,43.060001,-2.37,-5.22,573900,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":492,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-06-30",46.26,46.59,44.94,45.43,1.36,512200,{"date":2729,"open":2730,"high":2731,"low":2697,"close":2732,"change":482,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-06-27",44.02,45.099998,44.82,1.68,794300,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":420,"volume":2742,"transactions":9,"vwap":2740},"2025-06-26",42.56,44.26,42.2,44.080002,2.04,810400,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2226,"change":440,"percent_change":1132,"volume":2748,"transactions":9,"vwap":2226},"2025-06-25",42.44,42.9,41.57,326300,{"date":2750,"open":2751,"high":2112,"low":2752,"close":2753,"change":2222,"percent_change":1399,"volume":2754,"transactions":9,"vwap":2753},"2025-06-24",41.53,41.23,42.41,619700,{"date":2756,"open":2757,"high":2642,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-06-23",39.3,38.76,41,1.84,4.7,471000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":1377,"volume":2770,"transactions":9,"vwap":2768},"2025-06-20",41.315,41.395,38.8,39.16,-1.6,394100,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1017,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-18",41.040001,41.47,40.68,40.76,-0.56,317700,{"date":2780,"open":2781,"high":2127,"low":2641,"close":2782,"change":278,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-06-17",41.52,40.99,-1.4,388200,{"date":2786,"open":2787,"high":2788,"low":2196,"close":2747,"change":452,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2747},"2025-06-16",41.325,42.12,5.8,1092900,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-13",39.81,40.655,39.080002,39.29,-1.27,-3.13,430100,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-06-12",40.555,40.77,39.83,40.56,-0.1,-0.25,301000,{"date":2810,"open":2662,"high":2709,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-06-11",40.41,40.66,-1.01,-2.42,514300,{"date":2817,"open":2818,"high":2661,"low":2819,"close":2820,"change":419,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-06-10",41.56,40.4,41.67,2.41,451200,{"date":2824,"open":2825,"high":2826,"low":2629,"close":2629,"change":1429,"percent_change":1659,"volume":2827,"transactions":9,"vwap":2629},"2025-06-09",41.18,41.99,401500,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2623,"change":1267,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2623},"2025-06-06",41.0099983,41.71,40.45,3.71,603900,{"date":2836,"open":2837,"high":2838,"low":2588,"close":2839,"change":2409,"percent_change":387,"volume":2840,"transactions":9,"vwap":2839},"2025-06-05",40.63,40.775,39.66,1152800,{"date":2842,"open":2843,"high":2172,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-06-04",37.995,37.89,40.080002,2.36,6.26,907700,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-03",38.25,38.67,37.44,37.72,-0.49,-1.28,743500,{"date":2859,"open":2860,"high":2861,"low":2860,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-02",35.26,38.4,38.21,2.67,7.51,1117300,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":71,"percent_change":1941,"volume":2872,"transactions":9,"vwap":2871},"2025-05-30",35.060001,35.78,33.96,35.54,428200,{"date":2874,"open":1646,"high":2875,"low":2876,"close":2877,"change":1460,"percent_change":1525,"volume":2878,"transactions":9,"vwap":2877},"2025-05-29",36.24,34.741,35.33,460800,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":191,"percent_change":2316,"volume":2885,"transactions":9,"vwap":2884},"2025-05-28",35.18,35.99,35.099998,35.23,350800,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-27",34.44,35.148,34.075001,35.07,1.61,4.81,358700,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1659,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-05-23",33.12,34.029999,33.02,33.46,-3.1,429700,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":1081,"percent_change":942,"volume":2909,"transactions":9,"vwap":2908},"2025-05-22",34.265,35.24,33.92,34.53,455100,{"date":2911,"open":1920,"high":2912,"low":2913,"close":2078,"change":1017,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2078},"2025-05-21",35.61,33.86,-0.66,637800,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":551,"percent_change":2067,"volume":2922,"transactions":9,"vwap":2921},"2025-05-20",34.49,34.83,34.09,34.59,329400,{"date":2924,"open":2925,"high":2906,"low":2926,"close":2927,"change":1043,"percent_change":978,"volume":2928,"transactions":9,"vwap":2927},"2025-05-19",33.69,33.6,34.97,564000,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":551,"percent_change":1659,"volume":2935,"transactions":9,"vwap":2934},"2025-05-16",34.68,34.995,33.43,34.99,1121200,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-05-15",36.54,36.9,34.81,35.37,-1.78,-4.79,1436300,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":789,"percent_change":878,"volume":2951,"transactions":9,"vwap":2950},"2025-05-14",37.42,37.51,36.6,37.15,794000,{"date":2953,"open":2954,"high":2955,"low":2877,"close":2956,"change":2454,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-05-13",35.57,37.319,36.81,5.14,1033300,{"date":2960,"open":2961,"high":2962,"low":2897,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-05-12",34.07,35.077999,35.0099983,4.8,15.89,1414200,{"date":2968,"open":2969,"high":2970,"low":1465,"close":1191,"change":1422,"percent_change":2971,"volume":2972,"transactions":9,"vwap":1191},"2025-05-09",31.34,31.684,-1.95,750700,{"date":2974,"open":2975,"high":1633,"low":2976,"close":2977,"change":1300,"percent_change":2501,"volume":2978,"transactions":9,"vwap":2977},"2025-05-08",31.66,30.68,30.81,1115300,{"date":2980,"open":2058,"high":1624,"low":1222,"close":1234,"change":174,"percent_change":2981,"volume":2982,"transactions":9,"vwap":1234},"2025-05-07",3.36,1148500,{"date":2984,"open":1191,"high":2985,"low":2986,"close":1282,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":1282},"2025-05-06",30.629,29.67,-1.24,-4,1117200,{"date":2991,"open":2992,"high":2993,"low":2994,"close":1780,"change":191,"percent_change":192,"volume":2995,"transactions":9,"vwap":1780},"2025-05-05",30.12,31.37,29.852,1117500,{"date":2997,"open":775,"high":2998,"low":2999,"close":2977,"change":2637,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2977},"2025-05-02",31.475,28.92,8.75,2194400,{"date":3003,"open":3004,"high":200,"low":3005,"close":3006,"change":1793,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-05-01",30.16,28.2,28.33,9.13,3798300,{"date":3010,"open":1162,"high":3011,"low":3012,"close":3013,"change":365,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3013},"2025-04-30",26.14,24.29,25.96,-2.7,3851500,{"date":3017,"open":736,"high":1049,"low":3018,"close":1419,"change":451,"percent_change":1510,"volume":3019,"transactions":9,"vwap":1419},"2025-04-29",25.72,1150500,{"date":3021,"open":3022,"high":1039,"low":3023,"close":3024,"change":71,"percent_change":2645,"volume":3025,"transactions":9,"vwap":3024},"2025-04-28",26.85,25.38,26.23,1693100,{"date":3027,"open":1146,"high":3028,"low":3029,"close":3030,"change":136,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3030},"2025-04-25",26.24,24.99,26.02,5.3,1437500,{"date":3034,"open":1016,"high":1059,"low":3035,"close":3036,"change":22,"percent_change":838,"volume":3037,"transactions":9,"vwap":3036},"2025-04-24",23.34,24.71,744000,{"date":181,"open":3039,"high":3040,"low":3041,"close":3042,"change":1900,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},24.3,24.86,23.23,23.53,-3.17,1368300]