[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRX":3,"homepage-market-summary":34,"stock-historical-MRX":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"MRX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Marex Group Limited Ordinary Shares","Nasdaq",null,"Common Stock","Marex Group Ltd operates a financial services platform, providing essential liquidity, market access and infrastructure services to clients in the energy, commodities and financial markets. Its services include clearing, agency and execution, market making, and hedging and investment solutions.","3,109",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.8621,0.64,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},74.24,75.98,76.44,73.58,75.21,-0.97,-1.29,651392.11386,10686,74.4831,79.1099,27.91,825119.6425845777,90.5,614,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":29,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},941911,343797630.288729,82.5,"2025-04-24",[187,188,197,207,217,227,238,249,260,271,282,293,304,314,325,336,346,357,368,379,389,399,409,418,428,438,449,459,468,478,488,498,508,518,529,540,550,558,568,578,589,600,610,621,630,640,651,662,673,683,694,704,713,724,733,742,752,759,766,775,784,792,801,810,818,826,835,844,852,860,869,875,882,891,899,907,915,923,931,938,946,955,964,972,981,990,997,1006,1014,1021,1030,1038,1045,1054,1063,1072,1080,1088,1096,1104,1111,1118,1126,1135,1143,1152,1159,1168,1176,1181,1190,1198,1206,1215,1222,1229,1235,1243,1250,1257,1265,1272,1279,1285,1294,1303,1312,1320,1329,1337,1344,1352,1359,1368,1377,1384,1392,1401,1409,1417,1424,1432,1439,1445,1454,1463,1471,1479,1486,1495,1504,1512,1520,1527,1534,1542,1549,1558,1566,1574,1581,1588,1594,1602,1608,1616,1624,1631,1639,1647,1655,1663,1671,1679,1687,1695,1702,1711,1719,1726,1734,1740,1744,1751,1756,1764,1771,1777,1783,1789,1795,1801,1807,1811,1816,1823,1831,1838,1843,1851,1857,1864,1867,1873,1879,1886,1892,1898,1904,1912,1917,1924,1931,1939,1946,1955,1964,1973,1981,1989,1997,2004,2013,2020,2027,2034,2040,2048,2057,2065,2072,2080,2088,2097,2104,2111,2120,2127,2133,2139,2146,2153,2158,2164,2173,2180,2186,2194,2202,2209,2218,2224,2231,2237,2244,2252,2257,2264,2271,2278,2286,2292,2298,2307,2314,2321,2327,2333,2338,2343,2350,2357,2363,2369,2375,2382,2389,2395,2400,2407,2413,2420,2426,2433,2440,2448,2455,2458,2463,2471,2476,2481,2487,2491,2495,2502,2510,2517,2524,2528,2534,2539,2545,2549,2555,2560,2565,2573,2579,2585,2589,2594,2599,2605,2611,2618,2625,2631,2636,2642,2647,2653,2659,2666,2673,2681,2687,2690,2694,2698,2703,2707,2714,2721,2730,2737,2744,2749,2755,2761,2767,2773,2780,2787,2796,2802,2809,2815,2820,2827,2836,2844,2852,2860,2868,2876,2885,2891,2897,2904,2908,2915,2923,2930,2937],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":190,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",72.75,75.79,2.46,3.38,875020.927909,8834,75.0525,{"date":198,"open":199,"high":200,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",71.49,74.22,70.845,1.79,2.52,451400.735998,9009,72.9247,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":121,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",69.4,71.52,68,70.96,1.72,1051088.101231,11541,70.6797,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":78,"volume":224,"transactions":225,"vwap":226},"2026-09-30",72,72.08,69.4915,69.76,-2.37,795594.648958,11924,70.0451,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",71.08,72.45,69.55,72.13,0.84,1.18,941526.028325,10591,71.7371,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",70.6,72.66,70.325,71.29,-0.02,-0.03,581118.993704,8607,71.2515,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",73.17,73.81,70.21,71.31,-1.38,-1.9,489474.178128,9309,71.3487,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",71.23,72.7,69.9088,72.69,1.1,1.54,844194.532824,9207,72.2329,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",72.04,72.86,70.5,71.59,-1.06,-1.46,410634.180725,9211,71.8495,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",76,76.655,71.1901,72.65,-3.06,-4.04,717276.676403,14778,72.7846,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",74.59,76.41,73.68,75.71,1.32,1.77,1132284.476999,11796,75.6692,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",73.28,75.29,74.39,1.12,1.53,719813.78455,9389,74.4183,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",72.84,74.11,71.1,73.27,0.89,1.23,999881.180755,13327,73.1043,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",68.59,72.58,67.04,72.38,3.98,5.82,727056.275084,14662,71.3613,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",71.06,68.3,68.4,-2.42,-3.42,437874.827654,10549,68.9772,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",71.61,72.3601,70,70.82,-2.18,-2.99,878941.728992,13789,70.8406,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",75.09,75.715,72.73,73,-1.09,-1.47,722043.755755,9603,73.3408,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",75,76.1982,73.5801,74.09,-1.63,-2.15,641903.532811,10201,74.5099,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":25,"volume":386,"transactions":387,"vwap":388},"2026-09-09",76.6,77.7601,74,75.72,-0.99,803236.733695,14926,75.9558,{"date":390,"open":391,"high":29,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",78.84,75.91,76.71,-1.56,-1.99,957671.241921,16108,77.2431,{"date":400,"open":401,"high":402,"low":370,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",75.65,78.38,78.27,2.62,3.46,1539884.082197,22316,77.3873,{"date":410,"open":411,"high":412,"low":413,"close":401,"change":331,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",72.74,75.76,71.3751,5.55,1791501.090695,21599,74.9635,{"date":419,"open":328,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",73.36,69.12,71.67,-0.95,-1.31,601481.833421,12152,71.5128,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":86,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",72.27,73.61,71.2,72.62,0.19,746919.496683,9898,72.575,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",72.77,73.1522,69.96,72.48,-0.36,-0.49,675388.730517,11627,72.0168,{"date":450,"open":451,"high":452,"low":453,"close":316,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",71.38,72.96,71,1.46,2.05,598732.448276,11337,72.3808,{"date":460,"open":461,"high":462,"low":229,"close":451,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",71.71,73.905,-0.74,-1.03,452149.848485,8144,71.4857,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":202,"volume":475,"transactions":476,"vwap":477},"2026-08-26",70.53,72.265,69.43,72.12,1.27,445833.531936,9061,71.5005,{"date":479,"open":480,"high":481,"low":350,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",70.77,72.03,70.85,0.31,0.44,296844.01902,7924,70.7643,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",74.4,69.655,70.54,-2.45,-3.36,719783.096745,10240,70.6906,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",70.27,73.5,72.99,3.4,4.89,487899.007119,10126,72.6834,{"date":509,"open":510,"high":511,"low":472,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",70.52,72.635,69.59,-0.6,-0.85,714802.0475,9928,70.4578,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",72.29,73.75,70.03,70.19,-1.69,-2.35,413053.739635,10256,70.9892,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",70.75,72.81,69.49,71.88,0.43,0.6,485550.916037,11321,71.7551,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":163,"volume":547,"transactions":548,"vwap":549},"2026-08-17",71.02,73.405,70.505,71.45,0.39,640857.333046,12733,71.7354,{"date":551,"open":552,"high":552,"low":472,"close":338,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",72.37,-1.3,-1.8,815303.70634,19876,70.4745,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":321,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",72.16,75.4,72.06,72.36,1.73,1152101.847161,20979,73.5699,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",62.6,71.62092,71.13,11.2,18.69,1343219.299473,22108,69.3716,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",60.36,61.035,59.34,59.93,-0.62,-1.02,676661.64916,13129,60.0776,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",61,62.5885,60.02,60.55,-0.26,-0.43,628207.232364,13645,60.8449,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":493,"volume":607,"transactions":608,"vwap":609},"2026-08-07",63.34,64.18,60.53,60.81,-1.53,661175.381259,12751,61.5931,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",64.23,64.2999,61.85,62.34,-1.89,-2.94,561917.629051,9132,62.7193,{"date":622,"open":623,"high":624,"low":625,"close":612,"change":626,"percent_change":434,"volume":627,"transactions":628,"vwap":629},"2026-08-05",65.71,65.885,64.045,0.12,366209.259608,10104,64.6274,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":86,"volume":637,"transactions":638,"vwap":639},"2026-08-04",64.41,65.3299,63.985,64.11,0.09,509924.215779,11404,64.4955,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",64.86,64.91,61.5013,64.02,-0.9,-1.39,632345.969216,11128,63.7443,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",66.15,67.01,64.59,64.92,-1,-1.52,707982.736763,13767,65.2973,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",64.32,66.53,62.59,65.92,2.78,4.4,725302.873284,10097,65.5595,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":585,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",64,64.5,62.16,63.14,-1.59,554424.070083,9362,62.9117,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",63.94,65.15,61.57,64.16,-0.44,-0.68,702571.439622,10202,63.8243,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":278,"volume":701,"transactions":702,"vwap":703},"2026-07-27",65.6,66.165,63.31,64.6,-0.96,545046.748395,11884,64.6543,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":299,"percent_change":455,"volume":710,"transactions":711,"vwap":712},"2026-07-24",65.43,65.87,64.03,65.56,582465.86468,10412,65.3785,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",64.65,66.09,63.87,64.24,-1.61,-2.44,894979.079445,14121,64.4918,{"date":725,"open":726,"high":665,"low":678,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",64.64,65.85,1.21,1.87,462387.146939,11560,65.913,{"date":734,"open":735,"high":736,"low":735,"close":726,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",62.94,65.37,2.02,3.23,567270.799317,10852,64.6661,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":192,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",61.54,63.51,60.39,62.62,4.09,730023.463197,13812,62.5733,{"date":753,"open":614,"high":614,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-17",59.11,60.16,-3.39,-5.33,879900,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":658,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-16",65.040001,62.35,63.55,-2.34,909000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",66.56,66.656,64.61,65.07,-0.61,-0.93,752100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-14",65.66,66.915,64.89,65.68,0.805,1.24,441600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":255,"volume":791,"transactions":9,"vwap":789},"2026-07-13",65.88,66.523,63.28,64.875,-0.905,617300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",70.4,70.9,65.44,65.78,-4.51,-6.42,651000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",68.75,71.18,67.89,70.29,3.11,4.63,904800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":245,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-08",68.029999,69.47,66.662,67.18,-0.04,867000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":136,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-07",66,68.31,65.7,67.21,1.31,1090800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",63.63,66.45,63.5,66.34,3.82,6.11,866700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",65.47,66.6,61.9,62.52,-2.7,-4.14,914400,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",60.95,66.75,65.22,4.27,7.01,1002800,{"date":853,"open":854,"high":855,"low":856,"close":846,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":846},"2026-06-30",59.66,62.92,58,2.01,3.41,1042100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",63.9,64.525,58.41,58.94,-5.29,-8.24,1543600,{"date":870,"open":635,"high":656,"low":871,"close":612,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":612},"2026-06-26",63.2,0.11,0.17,2785300,{"date":876,"open":736,"high":877,"low":878,"close":879,"change":71,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-25",66.2,63.65,64.12,-1.11,759400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",66.27,67.35,64.36,64.84,-1.67,-2.51,1314800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":728,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-23",63.84,66.92,63.24,66.51,1.85,957800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":64,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-22",64.85,66.62,63.612,65.3,0.69,1054700,{"date":908,"open":909,"high":910,"low":911,"close":901,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":901},"2026-06-18",62,65.315,60.87,3.26,5.29,1396500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":86,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-17",61.45,62.02,60.46,61.59,0.23,557300,{"date":924,"open":925,"high":926,"low":927,"close":917,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":917},"2026-06-16",62.79,63.76,61.35,-1.05,-1.68,565100,{"date":932,"open":933,"high":934,"low":746,"close":935,"change":936,"percent_change":136,"volume":937,"transactions":9,"vwap":935},"2026-06-15",62.61,63.13,62.5,0.54,633900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":647,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-12",63.029999,63.43,61.81,61.96,-2.19,837700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",62.36,63.71,60.69,63.35,1.44,2.33,1248800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",60.49,63,59.28,61.91,1.42,2.35,1113900,{"date":965,"open":966,"high":967,"low":968,"close":957,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":957},"2026-06-09",58.68,60.85,58.049999,2.5,4.31,1438100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",55.69,59.07,55.575,57.99,2.88,5.23,996600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",54.52,56,53.34,55.11,0.63,1.16,713100,{"date":991,"open":992,"high":984,"low":993,"close":994,"change":42,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-04",53.57,53.13,54.48,1.08,1274900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",50.88,55.035,49.84,53.9,2.9,5.69,1044100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":798,"volume":1013,"transactions":9,"vwap":1011},"2026-06-02",53.31,53.775,50.425,51,-2.41,618800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":131,"percent_change":320,"volume":1020,"transactions":9,"vwap":1019},"2026-06-01",53.02,54.27,52.78,53.41,697800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-29",52.14,54.92,51.4,52.94,1.14,2.2,756400,{"date":1031,"open":1032,"high":1033,"low":1011,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",52.85,53.163,51.8,-1.74,-3.25,1363200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":176,"percent_change":424,"volume":1044,"transactions":9,"vwap":1043},"2026-05-27",53.89,54.7,52.91,53.54,441500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-26",53.39,54.96,52.8,54.25,1.05,1.97,527900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-22",54.43,54.99,53.16,53.2,-1.25,-2.3,499000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-21",54.34,55.39,53.88,54.45,-0.3,-0.55,345000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":100,"volume":1079,"transactions":9,"vwap":1077},"2026-05-20",54.47,55.47,54,54.75,0.28,732200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1074,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1074},"2026-05-19",55.22,56.53,54.33,-1.82,-3.23,1359800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":626,"volume":1095,"transactions":9,"vwap":1093},"2026-05-18",55.99,57.59,55.5,56.29,0.07,840700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":395,"volume":1103,"transactions":9,"vwap":1101},"2026-05-15",56.92,57.36,55.84,56.22,-1.14,450500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1099,"change":1109,"percent_change":606,"volume":1110,"transactions":9,"vwap":1099},"2026-05-14",58.18,58.62,57.19,-0.89,646100,{"date":1112,"open":1092,"high":1113,"low":1114,"close":1115,"change":962,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-13",58.49,55,58.25,4.2,1118600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":86,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-12",55.55,56.33,54.51,55.9,0.25,789800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-11",56.049999,56.93,54.962,55.76,-0.75,-1.33,872500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":808,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-08",52.92,56.76,52.029999,56.51,8.92,1301300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-07",50.080002,52.3,50,51.88,1.8,3.59,1316000,{"date":1153,"open":1154,"high":1076,"low":1155,"close":1145,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1145},"2026-05-06",52.5,47.81,-3.14,-5.9,2561100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-05",52.09,53.46,51.77,53.22,0.96,1.84,1509400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":689,"volume":1175,"transactions":9,"vwap":1173},"2026-05-04",52.49,53.023998,51.67,52.26,-0.23,702800,{"date":1177,"open":1162,"high":1076,"low":1178,"close":1170,"change":1179,"percent_change":719,"volume":1180,"transactions":9,"vwap":1170},"2026-05-01",52.4,-0.86,574300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-30",53.09,53.765,52.52,53.35,-0.27,-0.5,658300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":233,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-29",53.23,54.55,52.82,53.62,1.59,808800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1018,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1018},"2026-04-28",53.92,54.6,52.27,-0.34,-0.64,614800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-27",53.17,53.988,52.235,53.12,0.32,0.61,1017300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1049,"change":1220,"percent_change":474,"volume":1221,"transactions":9,"vwap":1049},"2026-04-24",52.7,53.27,52.099998,0.66,767900,{"date":1223,"open":1224,"high":1225,"low":1147,"close":1023,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1023},"2026-04-23",50.07,52.21,2.07,4.13,1196000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1224,"change":1213,"percent_change":321,"volume":1234,"transactions":9,"vwap":1224},"2026-04-22",50.029999,50.84,49.48,1261800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":278,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-21",50.92,51.28,49.29,49.46,-2.87,642200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1237,"change":513,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1237},"2026-04-20",51.73,52.31,50.37,-1.16,866400,{"date":1251,"open":1252,"high":1032,"low":1253,"close":1254,"change":1255,"percent_change":626,"volume":1256,"transactions":9,"vwap":1254},"2026-04-17",52.41,51.46,51.52,0.06,1473600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1253,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1253},"2026-04-16",51.56,51.835,49.93,-0.57,-1.1,1630700,{"date":1266,"open":1059,"high":1267,"low":1268,"close":1139,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1139},"2026-04-15",53.73,51.99,-1.17,-2.2,1175800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1059,"change":1277,"percent_change":310,"volume":1278,"transactions":9,"vwap":1059},"2026-04-14",52.75,53.64,52.501,0.8,1534700,{"date":1280,"open":1281,"high":1217,"low":1261,"close":1178,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1178},"2026-04-13",49.94,2.465,4.94,1902400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-10",50.12,50.611,49.339,49.935,-0.045,-0.09,1071500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-09",48.79,50.32,48.23,49.98,1.01,2.06,1904100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-08",47.91,49.0099983,47.0099983,48.97,2,4.26,2143500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1301,"volume":1319,"transactions":9,"vwap":1317},"2026-04-07",46.12,47.02,45.66,46.97,0.95,847400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-06",44.53,46.55,44.28,46.02,2.12,4.83,1465400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1052,"volume":1336,"transactions":9,"vwap":1334},"2026-04-02",42.53,44.265,42,43.9,0.85,1352800,{"date":1338,"open":1322,"high":1339,"low":1340,"close":1341,"change":606,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-01",44.54,42.73,43.049999,-3.43,3777600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":995,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-31",44.12,45.12,43.6,44.58,2.48,1211700,{"date":1353,"open":1348,"high":1354,"low":1355,"close":1356,"change":936,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-30",44.67,43.38,43.5,1.26,1819200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-27",40.99,44,40.65,42.96,2.41,5.94,2163500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-26",40,42.477,39.8,40.55,1.69,4.35,1896100,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":824,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-25",38.18,39.81,38.86,3.49,721000,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-24",36.44,37.75,37.55,0.56,1.51,616900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-23",36.61,37.9,35.77,36.99,1.625,4.59,781500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":689,"volume":1408,"transactions":9,"vwap":1406},"2026-03-20",35.42,35.61,35.029999,35.365,-0.155,664000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":773,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-19",36,36.4,35.27,35.52,-2.55,935200,{"date":1418,"open":1419,"high":1420,"low":1411,"close":1421,"change":1262,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-18",37.21,37.65,36.45,-1.54,1045900,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-17",35.58,37.125,37.02,1.9,5.41,756000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":626,"percent_change":85,"volume":1438,"transactions":9,"vwap":1437},"2026-03-16",35.23,36.25,35,35.12,556000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1436,"change":626,"percent_change":85,"volume":1444,"transactions":9,"vwap":1436},"2026-03-13",35.21,36.59,34.47,494100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-12",34.98,35.68,34.6,34.88,-0.91,-2.54,697200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-11",35.69,36.15,35.02,35.79,-0.16,-0.45,665200,{"date":1464,"open":1465,"high":1397,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-10",36.029999,35.363,35.95,-0.08,-0.22,853100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1465,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1465},"2026-03-09",35.57,36.31,34.099998,0.38,1.07,1375700,{"date":1480,"open":1481,"high":1482,"low":1405,"close":1483,"change":1241,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-06",37.78,38.060001,35.65,-7.45,1300200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-05",39.74,40.46,38.21,38.52,-1.42,-3.56,1062800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-04",42.33,43,38.78,39.94,-1.5,-3.62,1415200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":223,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-03-03",42.13,43.61,38.8,41.44,-5.41,1476100,{"date":1513,"open":1497,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-02",44.63,41.96,43.81,0.35,0.81,1052300,{"date":1521,"open":1522,"high":1362,"low":1523,"close":1524,"change":85,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-27",42.84,42.311,43.46,0.79,804800,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1390,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-26",41.84,43.72,43.12,3.63,839500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":309,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-25",41.13,41.835,40.41,41.61,2.77,482800,{"date":1543,"open":1500,"high":1544,"low":1545,"close":1546,"change":936,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-24",40.81,39.2,40.49,1.35,519900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-23",41.98,42.4,39.75,39.95,-1.98,-4.72,575500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":816,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-20",42.040001,42.72,41.675,41.93,-0.1,618500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":464,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-19",42.57,43.21,41.7,41.97,-2.4,678800,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1498,"change":309,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1498},"2026-02-18",41.75,43.029999,41.585,2.67,537200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":936,"percent_change":824,"volume":1587,"transactions":9,"vwap":1586},"2026-02-17",41.21,42.18,40.73,41.88,679300,{"date":1589,"open":1590,"high":1591,"low":1538,"close":1592,"change":320,"percent_change":1028,"volume":1593,"transactions":9,"vwap":1592},"2026-02-13",40.54,41.72,41.34,557500,{"date":1595,"open":1596,"high":1597,"low":1488,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-12",41.15,42.047001,40.45,0.01,0.02,640800,{"date":1603,"open":1604,"high":1560,"low":1500,"close":1605,"change":25,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-11",41.83,40.44,-3.09,545300,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-10",40.78,41.77,41.73,0.73,1.78,423500,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-09",40.28,41.5,41,0.52,1.28,716100,{"date":1625,"open":1489,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":179,"volume":1630,"transactions":9,"vwap":1628},"2026-02-06",41.65,39.85,40.48,0.4,788000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1069,"volume":1638,"transactions":9,"vwap":1636},"2026-02-05",40.29,40.37,38.9,40.080002,-0.12,666300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":728,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-02-04",39.18,40.24,38.5,40.2,3.1,853700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":463,"volume":1654,"transactions":9,"vwap":1652},"2026-02-03",39.44,39.52,38.049999,38.99,-0.29,692800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":77,"volume":1662,"transactions":9,"vwap":1660},"2026-02-02",39.23,39.76,38.92,39.28,-0.2,300500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1564,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-30",39.24,40.135,39,39.48,-0.25,588200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":16,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-29",39.45,40.8,39.35,39.58,1.64,396600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":444,"volume":1686,"transactions":9,"vwap":1684},"2026-01-28",39.34,39.515,38.63,38.94,-0.14,591800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":277,"volume":1694,"transactions":9,"vwap":1692},"2026-01-27",39.37,39.485,38.48,39.080002,-0.42,353100,{"date":1696,"open":1697,"high":1698,"low":1667,"close":1699,"change":1700,"percent_change":233,"volume":1701,"transactions":9,"vwap":1699},"2026-01-26",39.31,39.87,39.5,0.33,514100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-23",40.63,41.46,39.022999,39.17,-1.66,-4.07,494900,{"date":1712,"open":1713,"high":1586,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-22",40.91,40.7,40.83,0.29,0.72,588000,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1590,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1590},"2026-01-21",39.69,41.07,0.67,1.68,790200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1698,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1698},"2026-01-20",40.040001,40.659,39.59,-0.58,-1.43,605200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1598,"change":100,"percent_change":1622,"volume":1739,"transactions":9,"vwap":1598},"2026-01-16",40.029999,40.768,39.495,680200,{"date":1741,"open":1675,"high":1742,"low":1675,"close":1500,"change":1525,"percent_change":737,"volume":1743,"transactions":9,"vwap":1500},"2026-01-15",40.38,717300,{"date":1745,"open":1370,"high":1370,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-14",38.845,39.15,0.16,0.41,422300,{"date":1752,"open":1753,"high":1660,"low":1754,"close":1652,"change":873,"percent_change":484,"volume":1755,"transactions":9,"vwap":1652},"2026-01-13",38.91,38.4,314900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":905,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-12",37.72,38.83,37.54,38.82,1.81,355100,{"date":1765,"open":1766,"high":1659,"low":1767,"close":1768,"change":1685,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2026-01-09",38.27,38,38.13,-0.37,386800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1766,"change":1188,"percent_change":25,"volume":1776,"transactions":9,"vwap":1766},"2026-01-08",38.77,39.345,37.835,700600,{"date":1778,"open":1667,"high":1779,"low":1780,"close":1773,"change":1174,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1773},"2026-01-07",39.715,38.315,-0.59,708300,{"date":1784,"open":1673,"high":1785,"low":1786,"close":1667,"change":690,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1667},"2026-01-06",39.655,38.36,-1.71,477200,{"date":1790,"open":1791,"high":1380,"low":1791,"close":1792,"change":1793,"percent_change":1399,"volume":1794,"transactions":9,"vwap":1792},"2026-01-05",37.94,39.68,1.74,444500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1791,"change":1693,"percent_change":363,"volume":1800,"transactions":9,"vwap":1791},"2026-01-02",38.61,38.755,37.84,720400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1786,"change":596,"percent_change":880,"volume":1806,"transactions":9,"vwap":1786},"2025-12-31",38.7,38.75,38.080002,283500,{"date":1808,"open":1660,"high":1553,"low":1797,"close":1809,"change":445,"percent_change":1060,"volume":1810,"transactions":9,"vwap":1809},"2025-12-30",38.79,408600,{"date":1812,"open":1650,"high":1813,"low":1707,"close":1660,"change":1653,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1660},"2025-12-29",39.65,-0.73,374900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1661,"percent_change":1188,"volume":1822,"transactions":9,"vwap":1821},"2025-12-26",39.98,40.155,39.51,39.57,334300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1187,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-24",39.84,40.3,39.33,39.77,-0.67,266100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1728,"change":987,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1728},"2025-12-23",39.29,40.35,39.099998,1.6,396000,{"date":1839,"open":1675,"high":1840,"low":1675,"close":1841,"change":93,"percent_change":1389,"volume":1842,"transactions":9,"vwap":1841},"2025-12-22",40.387,39.41,549000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":141,"volume":1850,"transactions":9,"vwap":1848},"2025-12-19",38.97,39.42,38.84,39.19,0.18,576100,{"date":1852,"open":1853,"high":1681,"low":1683,"close":1854,"change":85,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-18",39.22,39.0099983,0.88,471400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":626,"percent_change":483,"volume":1863,"transactions":9,"vwap":1862},"2025-12-17",38.55,39.47,38.375,38.67,579800,{"date":1865,"open":1791,"high":1499,"low":1760,"close":1859,"change":50,"percent_change":1357,"volume":1866,"transactions":9,"vwap":1859},"2025-12-16",541100,{"date":1868,"open":1869,"high":1681,"low":1395,"close":1870,"change":176,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-15",38.73,38.07,-1.83,1018100,{"date":1874,"open":1699,"high":1699,"low":1875,"close":1499,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1499},"2025-12-12",38.535,-0.07,-0.18,574400,{"date":1880,"open":1846,"high":1881,"low":1804,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-11",39.89,38.85,-0.21,-0.54,732400,{"date":1887,"open":1888,"high":1649,"low":1888,"close":1889,"change":136,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-10",37.96,39.060001,2.28,802500,{"date":1893,"open":1894,"high":1675,"low":1894,"close":1895,"change":1389,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-09",37.63,38.19,1.49,1386600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1894,"change":1748,"percent_change":535,"volume":1903,"transactions":9,"vwap":1894},"2025-12-08",37.24,38.265,37.080002,701700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1876,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-05",37.45,37.68,36.92,37.47,-0.19,494400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1760,"change":936,"percent_change":454,"volume":791,"transactions":9,"vwap":1760},"2025-12-04",37,37.66,36.37,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1914,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1914},"2025-12-03",35.49,37.16,1.63,4.61,836800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":483,"percent_change":1855,"volume":1930,"transactions":9,"vwap":1929},"2025-12-02",35.3,35.461,34.845,35.37,524000,{"date":1932,"open":1447,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-01",35.66,34.75,35.060001,0.27,0.78,672800,{"date":1940,"open":1458,"high":1941,"low":1942,"close":1943,"change":1599,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-28",35.89,34.33,34.79,0.03,480000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-26",34.09,35.38,34.0099983,34.78,0.57,1.67,588500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-25",32.52,34.36,32.17,34.21,1.71,5.26,655100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-24",32.6,32.95,31.19,32.5,-0.13,-0.4,567700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1518,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-21",32.34,33.035,31.51,32.63,2.55,502000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":363,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-20",33.4,33.62,31.77,31.82,-3.31,417100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":928,"volume":1996,"transactions":9,"vwap":1994},"2025-11-19",33.37,33.74,32.27,32.91,-0.35,571400,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":116,"percent_change":77,"volume":2003,"transactions":9,"vwap":2002},"2025-11-18",33.080002,33.52,32.89,33.26,366600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-17",34.060001,34.080002,32.88,33.43,-0.78,-2.28,563900,{"date":2014,"open":2015,"high":2016,"low":1948,"close":1960,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1960},"2025-11-14",34.27,34.7,-0.475,-1.37,395300,{"date":2021,"open":2022,"high":1450,"low":2023,"close":2024,"change":2025,"percent_change":1781,"volume":2026,"transactions":9,"vwap":2024},"2025-11-13",34.5,34.040001,34.685,-0.205,477900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":921,"percent_change":1220,"volume":2033,"transactions":9,"vwap":2032},"2025-11-12",34.99,35.16,34.71,34.89,490600,{"date":2035,"open":2036,"high":2029,"low":2037,"close":2038,"change":873,"percent_change":57,"volume":2039,"transactions":9,"vwap":2038},"2025-11-11",34.25,34.12,34.66,617600,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1165,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-10",34,34.84,33.775,34.49,2.86,827700,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-07",32.53,33.72,31.73,33.53,1.48,4.62,789700,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-06",30.3,32.97,32.049999,1.43,4.67,1138400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1292,"percent_change":1653,"volume":2071,"transactions":9,"vwap":2070},"2025-11-05",30.73,31.215,30.5,30.62,655400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1653,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-04",30.61,31.34,30.2,30.71,-0.94,628300,{"date":2081,"open":2070,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-03",31.3,30.17,31,0.65,2.14,595100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-31",30.14,30.54,29.97,30.35,0.15,0.5,435400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2076,"change":513,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2076},"2025-10-30",30.36,30.79,29.91,-1.95,638400,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":1078,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-29",30.33,31.15,30.8,0.92,790400,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-28",30.85,31.1,30.37,30.52,-0.31,-1.01,479800,{"date":2121,"open":2122,"high":2123,"low":2070,"close":2124,"change":1124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-27",30.78,31.37,30.83,0.82,558000,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1124,"percent_change":2125,"volume":1453,"transactions":9,"vwap":2132},"2025-10-24",30.6,30.7,30.24,30.58,{"date":2134,"open":2135,"high":2136,"low":2059,"close":2106,"change":2137,"percent_change":616,"volume":2138,"transactions":9,"vwap":2106},"2025-10-23",30.95,31.025,-0.585,678300,{"date":2140,"open":2091,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":483,"volume":2145,"transactions":9,"vwap":2143},"2025-10-22",31.26,30.4,30.915,0.095,645500,{"date":2147,"open":2124,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":245,"volume":2152,"transactions":9,"vwap":2150},"2025-10-21",30.995,30.545,30.82,-0.01,558800,{"date":2154,"open":2067,"high":2155,"low":2156,"close":2124,"change":1124,"percent_change":2125,"volume":2157,"transactions":9,"vwap":2124},"2025-10-20",31.345,30.443,746600,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2132,"change":1220,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2132},"2025-10-17",29.83,30.63,2.21,858000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-16",32.0099983,32.099998,29.82,29.92,-2.08,-6.5,1057400,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":1621,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-15",31.5,32.489,32,1.65,812100,{"date":2181,"open":2124,"high":2182,"low":2099,"close":2183,"change":1476,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-14",31.78,31.48,1.22,987400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2114,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2114},"2025-10-13",31.12,31.42,29.96,1.03,3.43,1342500,{"date":2195,"open":2075,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-10",31.56,29.95,30.07,-1.45,-4.6,1324200,{"date":2203,"open":2204,"high":2205,"low":2141,"close":2206,"change":244,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-09",31.7,32.51,31.52,-0.06,1506900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-08",29.55,31.925,29.25,31.54,3.3,11.69,1834500,{"date":2219,"open":2220,"high":2221,"low":30,"close":2222,"change":646,"percent_change":1606,"volume":2223,"transactions":9,"vwap":2222},"2025-10-07",29.049999,29.29,28.24,781700,{"date":2225,"open":2115,"high":2115,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-06",29.1,29.14,-0.84,-2.8,1032600,{"date":2232,"open":2076,"high":2077,"low":2233,"close":2234,"change":1883,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-10-03",29.4,29.98,-0.7,1030900,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":1501,"volume":2243,"transactions":9,"vwap":2241},"2025-10-02",30.77,29.6,30.19,-0.46,1096100,{"date":2245,"open":2246,"high":2247,"low":2131,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-01",33.25,33.64,30.65,-2.97,-8.83,2287700,{"date":2253,"open":2042,"high":1942,"low":2254,"close":1984,"change":2255,"percent_change":255,"volume":2256,"transactions":9,"vwap":1984},"2025-09-30",33.47,-0.47,643200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":1948,"change":2262,"percent_change":1476,"volume":2263,"transactions":9,"vwap":1948},"2025-09-29",33.96,34.3,33.39,0.13,575900,{"date":2265,"open":2266,"high":2045,"low":2267,"close":2259,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2259},"2025-09-26",33.89,33.76,0.21,0.62,712300,{"date":2272,"open":2273,"high":2267,"low":2274,"close":2275,"change":2276,"percent_change":1301,"volume":2277,"transactions":9,"vwap":2275},"2025-09-25",33,32.55,33.75,0.68,801500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1109,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-24",33.93,33.98,32.92,33.07,-2.62,906000,{"date":2287,"open":2288,"high":2042,"low":2289,"close":2259,"change":1335,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2259},"2025-09-23",33.13,33.044998,2.57,872700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":1078,"percent_change":1335,"volume":2297,"transactions":9,"vwap":2295},"2025-09-22",32.45,33.11,32.22,666000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-19",34.13,34.265,32.73,32.83,-0.98,-2.9,3781100,{"date":2308,"open":2309,"high":1475,"low":2310,"close":2311,"change":2312,"percent_change":126,"volume":2313,"transactions":9,"vwap":2311},"2025-09-18",33.65,33.56,33.81,0.3,733600,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2109,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-09-17",32.77,33.85,33.51,2.82,1281300,{"date":2322,"open":2323,"high":2288,"low":2324,"close":2325,"change":2207,"percent_change":1877,"volume":2326,"transactions":9,"vwap":2325},"2025-09-16",32.7,32.46,32.59,1271100,{"date":2328,"open":2310,"high":2042,"low":2329,"close":2330,"change":1132,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-09-15",32.61,32.65,-2.25,953400,{"date":2334,"open":2335,"high":2336,"low":2002,"close":1983,"change":1781,"percent_change":1035,"volume":2337,"transactions":9,"vwap":1983},"2025-09-12",33.86,34.0050011,918200,{"date":2339,"open":1951,"high":1436,"low":2051,"close":2340,"change":77,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-11",33.99,-1.48,1019100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2022,"change":2348,"percent_change":423,"volume":2349,"transactions":9,"vwap":2022},"2025-09-10",35.25,35.73,34.48,-0.33,1096600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":444,"percent_change":585,"volume":2356,"transactions":9,"vwap":2355},"2025-09-09",35.5,35.6,34.61,34.83,964900,{"date":2358,"open":2359,"high":2360,"low":2032,"close":2361,"change":1124,"percent_change":1717,"volume":2362,"transactions":9,"vwap":2361},"2025-09-08",35.099998,35.476,35.19,696700,{"date":2364,"open":2365,"high":2366,"low":2042,"close":2367,"change":513,"percent_change":524,"volume":2368,"transactions":9,"vwap":2367},"2025-09-05",35.83,35.99,34.94,927200,{"date":2370,"open":2366,"high":2371,"low":2372,"close":2373,"change":1203,"percent_change":423,"volume":2374,"transactions":9,"vwap":2373},"2025-09-04",36.46,35.305,35.54,698800,{"date":2376,"open":2377,"high":2378,"low":2016,"close":2379,"change":1621,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-03",35.44,36.09,35.88,1.47,1103600,{"date":2383,"open":2384,"high":2353,"low":2385,"close":2386,"change":2387,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-02",35.35,34.22,35.36,0,852100,{"date":2390,"open":2391,"high":2392,"low":2345,"close":2386,"change":2348,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2386},"2025-08-29",35.84,35.9,-0.92,1275600,{"date":2396,"open":1435,"high":2397,"low":1426,"close":1456,"change":2398,"percent_change":1422,"volume":2399,"transactions":9,"vwap":1456},"2025-08-28",36.645,-0.56,1101500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":1435,"change":2405,"percent_change":1685,"volume":2406,"transactions":9,"vwap":1435},"2025-08-27",36.13,36.51,35.86,-0.05,694700,{"date":2408,"open":2409,"high":2410,"low":1436,"close":2411,"change":2207,"percent_change":116,"volume":2412,"transactions":9,"vwap":2411},"2025-08-26",35.94,36.32,36.3,527500,{"date":2414,"open":2415,"high":2416,"low":2392,"close":2417,"change":85,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-25",36.18,37.18,36.36,0.94,1628500,{"date":2421,"open":2402,"high":2422,"low":2423,"close":2424,"change":1468,"percent_change":1469,"volume":2425,"transactions":9,"vwap":2424},"2025-08-22",36.85,35.71,36.02,1108000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1476,"percent_change":146,"volume":2432,"transactions":9,"vwap":2431},"2025-08-21",35.7,36.24,35.285,36.099998,1061900,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2085,"percent_change":897,"volume":2439,"transactions":9,"vwap":2438},"2025-08-20",35.2,36.0099983,34.755,35.72,1238800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2312,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-19",34.82,35.41,34.4,35.07,0.86,1109800,{"date":2449,"open":1943,"high":2450,"low":2451,"close":2452,"change":1469,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-18",35.8,34.67,34.77,-0.63,903800,{"date":2456,"open":2392,"high":1442,"low":2022,"close":2029,"change":514,"percent_change":223,"volume":2457,"transactions":9,"vwap":2029},"2025-08-15",853400,{"date":2459,"open":2392,"high":2460,"low":2461,"close":2391,"change":93,"percent_change":2269,"volume":2462,"transactions":9,"vwap":2391},"2025-08-14",36.75,35.48,1322200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1027,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-13",35.59,36.65,34.65,35.62,3.31,1718200,{"date":2472,"open":1437,"high":2473,"low":2474,"close":2347,"change":77,"percent_change":278,"volume":2475,"transactions":9,"vwap":2347},"2025-08-12",35.506,34.42,1473700,{"date":2477,"open":2029,"high":2438,"low":2478,"close":2029,"change":1693,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2029},"2025-08-11",34.566,-1.19,1568600,{"date":2482,"open":2483,"high":2352,"low":2484,"close":2443,"change":2485,"percent_change":2117,"volume":2486,"transactions":9,"vwap":2443},"2025-08-08",35.18,34.62,-0.11,1146200,{"date":2488,"open":1447,"high":2489,"low":2031,"close":1414,"change":987,"percent_change":1762,"volume":2490,"transactions":9,"vwap":1414},"2025-08-07",35.67,959500,{"date":2492,"open":1943,"high":1403,"low":2493,"close":2032,"change":1693,"percent_change":2479,"volume":2494,"transactions":9,"vwap":2032},"2025-08-06",33.27,2163300,{"date":2496,"open":2497,"high":2497,"low":2288,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-05",38.23,35.31,-2.33,-6.19,4323000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1669,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-08-04",38.17,38.39,37.59,37.64,-0.66,1074200,{"date":2511,"open":1768,"high":2512,"low":1442,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-01",38.38,37.89,-0.69,-1.79,1059600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1685,"percent_change":444,"volume":2523,"transactions":9,"vwap":2522},"2025-07-31",38.96,39.336,38.28,38.58,845900,{"date":2525,"open":2504,"high":1697,"low":2504,"close":2526,"change":2276,"percent_change":202,"volume":2527,"transactions":9,"vwap":2526},"2025-07-30",38.72,765700,{"date":2529,"open":2530,"high":2531,"low":2507,"close":2532,"change":16,"percent_change":1961,"volume":2533,"transactions":9,"vwap":2532},"2025-07-29",37.69,38.42,38.040001,901600,{"date":2535,"open":1758,"high":2536,"low":1920,"close":2537,"change":1203,"percent_change":646,"volume":2538,"transactions":9,"vwap":2537},"2025-07-28",37.95,37.4,560900,{"date":2540,"open":1395,"high":1761,"low":2541,"close":2542,"change":689,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-25",37.345,37.74,-1.15,1426200,{"date":2546,"open":1846,"high":1699,"low":2547,"close":1379,"change":463,"percent_change":256,"volume":2548,"transactions":9,"vwap":1379},"2025-07-24",38.175,589300,{"date":2550,"open":1482,"high":2551,"low":2552,"close":1659,"change":2446,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1659},"2025-07-23",39.049999,37.77,2.26,752800,{"date":2556,"open":2557,"high":2558,"low":1900,"close":1482,"change":1069,"percent_change":2010,"volume":2559,"transactions":9,"vwap":1482},"2025-07-22",38.24,38.353,951200,{"date":2561,"open":2562,"high":1491,"low":2563,"close":1786,"change":995,"percent_change":1003,"volume":2564,"transactions":9,"vwap":1786},"2025-07-21",37.335,37.044998,787600,{"date":2566,"open":1508,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-07-18",39.014999,36.93,37.28,-1.55,-3.99,1675100,{"date":2574,"open":2575,"high":2576,"low":2577,"close":1759,"change":1187,"percent_change":2514,"volume":2578,"transactions":9,"vwap":1759},"2025-07-17",38.88,39.49,38.76,921800,{"date":2580,"open":2581,"high":2582,"low":1862,"close":1835,"change":2583,"percent_change":385,"volume":2584,"transactions":9,"vwap":1835},"2025-07-16",39.79,39.835,-0.39,1037900,{"date":2586,"open":1889,"high":1785,"low":2587,"close":2576,"change":1952,"percent_change":454,"volume":2588,"transactions":9,"vwap":2576},"2025-07-15",38.667,975500,{"date":2590,"open":1888,"high":1667,"low":2591,"close":1659,"change":995,"percent_change":2592,"volume":2593,"transactions":9,"vwap":1659},"2025-07-14",37.81,2.85,1245400,{"date":2595,"open":1767,"high":2505,"low":2596,"close":1799,"change":2597,"percent_change":1814,"volume":2598,"transactions":9,"vwap":1799},"2025-07-11",37.346,-0.28,1120400,{"date":2600,"open":1759,"high":1835,"low":2601,"close":2602,"change":657,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-07-10",37.2,38.12,-2.56,1670200,{"date":2606,"open":1797,"high":1673,"low":2607,"close":2608,"change":2446,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-07-09",38.49,39.12,2.25,1224800,{"date":2612,"open":2613,"high":1641,"low":2614,"close":2615,"change":1203,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-08",38.68,37.505,38.26,-0.88,2160300,{"date":2619,"open":1667,"high":2620,"low":2505,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-07-07",39.665,38.6,-0.32,-0.82,1480400,{"date":2626,"open":1827,"high":2627,"low":2628,"close":1659,"change":1600,"percent_change":2629,"volume":2630,"transactions":9,"vwap":1659},"2025-07-03",39.97,38.59,0.05,978300,{"date":2632,"open":2633,"high":2634,"low":1491,"close":1635,"change":1187,"percent_change":2514,"volume":2635,"transactions":9,"vwap":1635},"2025-07-02",39.39,40.42,2849100,{"date":2637,"open":2638,"high":2639,"low":2621,"close":1707,"change":1069,"percent_change":2640,"volume":2641,"transactions":9,"vwap":1707},"2025-07-01",39.43,39.815,-0.76,1962900,{"date":2643,"open":1553,"high":1598,"low":2644,"close":1860,"change":1884,"percent_change":2645,"volume":2646,"transactions":9,"vwap":1860},"2025-06-30",38.51,-1.35,2701100,{"date":2648,"open":2649,"high":2650,"low":1658,"close":2651,"change":689,"percent_change":363,"volume":2652,"transactions":9,"vwap":2651},"2025-06-27",40.57,40.9,40.0099983,6666600,{"date":2654,"open":2655,"high":2656,"low":2655,"close":1598,"change":782,"percent_change":2657,"volume":2658,"transactions":9,"vwap":1598},"2025-06-26",39.11,40.62,3.16,1190300,{"date":2660,"open":1759,"high":2661,"low":2662,"close":2663,"change":233,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-06-25",40.07,38.655,39.21,2.19,1417900,{"date":2667,"open":2668,"high":2669,"low":2542,"close":2670,"change":1936,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-06-24",38.47,38.844,38.37,0.71,1595400,{"date":2674,"open":1854,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-06-23",39.3,36.9,38.099998,-1.04,-2.66,1377500,{"date":2682,"open":2683,"high":2684,"low":2575,"close":2685,"change":1564,"percent_change":1669,"volume":2686,"transactions":9,"vwap":2685},"2025-06-20",39.25,39.823,39.14,661200,{"date":2688,"open":2638,"high":1792,"low":1652,"close":1665,"change":2689,"percent_change":772,"volume":2538,"transactions":9,"vwap":1665},"2025-06-18",-0.24,{"date":2691,"open":1689,"high":2692,"low":1847,"close":1668,"change":1716,"percent_change":92,"volume":2693,"transactions":9,"vwap":1668},"2025-06-17",39.78,478900,{"date":2695,"open":1668,"high":1644,"low":2696,"close":1848,"change":244,"percent_change":2405,"volume":2697,"transactions":9,"vwap":1848},"2025-06-16",38.865,715500,{"date":2699,"open":1650,"high":1370,"low":1869,"close":2663,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2663},"2025-06-13",-0.87,-2.17,660700,{"date":2704,"open":1370,"high":2705,"low":1699,"close":1636,"change":1124,"percent_change":987,"volume":2706,"transactions":9,"vwap":1636},"2025-06-12",40.26,730200,{"date":2708,"open":1372,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1477,"volume":2713,"transactions":9,"vwap":2711},"2025-06-11",40.379,39.54,39.83,0.42,670300,{"date":2715,"open":2716,"high":2717,"low":1804,"close":1841,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":1841},"2025-06-10",40.52,40.87,-1.28,-3.15,1482700,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-06-09",42.099998,42.16,40.255,40.69,-1.58,-3.74,871800,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":116,"percent_change":1971,"volume":2736,"transactions":9,"vwap":2735},"2025-06-06",43.0099983,43.02,42.127,42.27,460000,{"date":2738,"open":2739,"high":1522,"low":2740,"close":2741,"change":1389,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-06-05",41.66,41.52,42.44,1.34,634000,{"date":2745,"open":1568,"high":2746,"low":2747,"close":1586,"change":71,"percent_change":524,"volume":2748,"transactions":9,"vwap":1586},"2025-06-04",42.6,41.6,803800,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2746,"change":1461,"percent_change":928,"volume":2754,"transactions":9,"vwap":2746},"2025-06-03",42.92,43.098999,42.15,611500,{"date":2756,"open":2757,"high":2758,"low":2759,"close":1341,"change":2485,"percent_change":1669,"volume":2760,"transactions":9,"vwap":1341},"2025-06-02",43.3,43.76,42.703,634800,{"date":2762,"open":1498,"high":2763,"low":2764,"close":2765,"change":636,"percent_change":2268,"volume":2766,"transactions":9,"vwap":2765},"2025-05-30",43.465,42.265,43.16,1625300,{"date":2768,"open":1568,"high":1524,"low":2769,"close":2770,"change":364,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-05-29",40.85,43.07,-3.3,2767100,{"date":2774,"open":2775,"high":2776,"low":1339,"close":1339,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":1339},"2025-05-28",46.07,46.37,-1.57,-3.4,845200,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":2785,"percent_change":2786,"volume":2172,"transactions":9,"vwap":2784},"2025-05-27",45.23,47.115,46.11,1.25,2.79,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-05-23",43.099998,45.255,42.62,44.86,1.09,2.49,709800,{"date":2797,"open":2798,"high":1362,"low":2799,"close":2800,"change":1749,"percent_change":1318,"volume":2801,"transactions":9,"vwap":2800},"2025-05-22",43.37,42.8,43.77,966400,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":647,"percent_change":2808,"volume":2056,"transactions":9,"vwap":2807},"2025-05-21",44.64,45.049999,43.31,43.36,-3.11,{"date":2810,"open":2811,"high":2812,"low":1362,"close":2813,"change":2597,"percent_change":584,"volume":2814,"transactions":9,"vwap":2813},"2025-05-20",45.029999,45.215,44.75,1243200,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2811,"change":1669,"percent_change":1070,"volume":881,"transactions":9,"vwap":2811},"2025-05-19",44.65,45.56,44.060001,{"date":2821,"open":2822,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":1452,"volume":2826,"transactions":9,"vwap":2824},"2025-05-16",46.24,45.060001,45.28,-1.18,1116600,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-05-15",47.33,48.8,41.85,46.46,-1.64,-3.41,1650500,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1174,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-05-14",48.33,49.175,48.0099983,48.099998,-0.48,884900,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2838,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2838},"2025-05-13",48.049999,49.34,47.6,0.91,1.92,847700,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":156,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-05-12",48.66,48.81,46.72,47.42,0.08,1080000,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":1078,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-05-09",47.53,47.93,47.22,47.38,0.59,815000,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":1109,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-05-08",48.82,48.91,45.7,47.099998,-1.85,1809000,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-05-07",46.595,48.040001,46.54,47.99,1.52,3.27,945800,{"date":2886,"open":2887,"high":1323,"low":2782,"close":2888,"change":2889,"percent_change":202,"volume":2890,"transactions":9,"vwap":2888},"2025-05-06",45.57,46.47,0.815,955500,{"date":2892,"open":2823,"high":2893,"low":2823,"close":2894,"change":2895,"percent_change":988,"volume":2896,"transactions":9,"vwap":2894},"2025-05-05",46.64,45.655,0.525,1050000,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2882,"percent_change":1382,"volume":2903,"transactions":9,"vwap":2902},"2025-05-02",44.68,45.87,44.22,45.13,1221100,{"date":2905,"open":1322,"high":2902,"low":2906,"close":1507,"change":463,"percent_change":888,"volume":2907,"transactions":9,"vwap":1507},"2025-05-01",43.53,1100200,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":1203,"percent_change":2640,"volume":2914,"transactions":9,"vwap":2913},"2025-04-30",44.17,44.55,43.18,44.35,712500,{"date":2916,"open":2800,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-04-29",44.79,43.19,44.69,0.77,1.75,1033800,{"date":2924,"open":2925,"high":1362,"low":2926,"close":2927,"change":234,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-04-28",42.91,42.38,43.92,2.76,1027200,{"date":2931,"open":2769,"high":2932,"low":2933,"close":2934,"change":1301,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-04-25",42.85,40.525,42.74,5.06,1764400,{"date":185,"open":2938,"high":2939,"low":2675,"close":2940,"change":2941,"percent_change":2215,"volume":2942,"transactions":9,"vwap":2940},39.38,40.95,40.68,1.3,871900]