[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDD":3,"homepage-market-summary":29,"stock-historical-NVDD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDD","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 NVDA Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.0996,1.95168,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.49,27.87,27.89,27.4,28.09,-0.6,-2.14,203318.937671,42.78,274187.93878156575,0.6,768,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":20,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},73.3,688428,251276342.634173,-62.29,"2025-04-23",[182,185,194,204,214,223,233,244,254,265,275,286,295,306,317,328,339,349,360,370,380,391,400,410,421,430,441,451,461,472,483,493,504,514,522,531,542,552,562,571,581,590,600,610,621,631,642,653,664,675,686,695,705,716,727,738,749,759,770,777,787,794,800,808,815,823,831,839,848,856,864,872,878,885,891,899,907,915,921,927,936,943,950,957,964,971,979,985,993,1001,1009,1016,1022,1026,1035,1044,1050,1055,1062,1070,1078,1085,1092,1099,1106,1114,1121,1128,1136,1143,1150,1156,1161,1166,1171,1180,1189,1197,1203,1209,1216,1225,1234,1242,1250,1259,1266,1274,1282,1291,1299,1305,1313,1322,1330,1337,1345,1352,1360,1367,1373,1381,1389,1396,1405,1414,1419,1428,1437,1444,1449,1456,1463,1471,1478,1485,1492,1500,1505,1513,1521,1529,1537,1546,1554,1560,1568,1577,1586,1593,1600,1607,1614,1620,1626,1632,1641,1647,1653,1659,1665,1670,1677,1683,1687,1690,1698,1706,1713,1720,1727,1732,1737,1742,1748,1751,1757,1762,1770,1779,1787,1795,1801,1808,1814,1819,1826,1831,1836,1842,1848,1853,1860,1868,1874,1881,1886,1894,1901,1905,1911,1918,1925,1933,1939,1944,1952,1957,1965,1971,1980,1985,1993,2000,2007,2014,2021,2029,2035,2041,2046,2051,2059,2068,2071,2078,2084,2088,2092,2095,2099,2103,2106,2110,2114,2120,2125,2131,2136,2142,2147,2154,2160,2166,2172,2178,2181,2186,2190,2194,2201,2206,2212,2220,2224,2231,2236,2240,2244,2248,2251,2255,2260,2264,2269,2273,2276,2280,2283,2286,2289,2292,2296,2299,2303,2307,2311,2317,2321,2325,2329,2332,2336,2342,2348,2352,2355,2362,2367,2372,2379,2382,2387,2392,2399,2404,2410,2417,2425,2430,2437,2443,2450,2457,2465,2472,2478,2482,2488,2493,2499,2503,2508,2511,2515,2521,2525,2529,2535,2543,2549,2554,2561,2568,2574,2581,2584,2590,2595,2599,2605,2614,2623,2630,2637,2645,2652,2658,2666,2674,2681,2688,2695,2703,2709],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1025,27.637,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":140,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",27.86,28.14,27.62,-1.2,671206.694554,2567,27.959,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":140,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",28.55,28.8,28.295,28.43,-1.18,222508.54117,1680,28.4764,{"date":205,"open":206,"high":197,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",28.7,28.3,28.77,-0.12,-0.42,230062.468347,1767,28.5464,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":70,"percent_change":105,"volume":220,"transactions":221,"vwap":222},"2026-09-29",28.41,28.93,28.2157,28.89,289331.990954,2939,28.6405,{"date":224,"open":225,"high":226,"low":188,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",28.57,28.785,28.68,-0.478,-1.64,223258.631831,1662,28.5058,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",29.19,29.4,28.99,29.158,-0.082,-0.28,145033.394272,1089,29.2074,{"date":245,"open":246,"high":247,"low":235,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",29.52,29.61,29.24,0.15,0.52,144550.16314,1216,29.3342,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",28.82,29.285,28.6855,29.09,0.4,1.39,145459.864073,1408,29.1154,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",28.96,28.54,28.69,-0.66,-2.25,258584.070668,3381,28.6614,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",29.91,30.07,29.2,29.35,-0.72,-2.39,131012.474797,1219,29.441,{"date":287,"open":288,"high":289,"low":290,"close":278,"change":140,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",30.45,30.59,29.98,-1.12,205089.922874,1667,30.3565,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",30.58,30.7,30.34,30.41,-0.81,-2.59,100917.443127,934,30.4607,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",31.19,31.41,30.79,31.22,-0.243,-0.77,184626.277769,1316,31.1237,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",31.27,31.6,31.2682,31.463,-0.177,-0.56,101650.599881,805,31.4401,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",31.58,31.8972,31.4,31.64,1.02,3.33,285927.598113,1491,31.5486,{"date":340,"open":341,"high":342,"low":343,"close":342,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",30.205,30.62,30.09,0.07,0.23,131288.65536,1198,30.3963,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",30.29,30.71,30.24,30.55,0.68,2.28,140813.989297,1164,30.5444,{"date":361,"open":362,"high":277,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",29.74,29.57,29.87,0.28,0.95,171163.144325,1074,29.8096,{"date":371,"open":227,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",29.72,28.63,29.59,0.58,2,257396.369204,1670,29.4545,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",28.92,29.11,28.46,29.01,-0.22,-0.75,266534.639141,2126,28.7503,{"date":392,"open":393,"high":372,"low":237,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",29.6,29.23,-0.54,-1.81,161253.309112,1446,29.3251,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",30.54,29.29,29.77,-0.97,-3.16,305129.205238,2161,29.6857,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",30.83,31,30.36,30.74,0.5,1.65,94003.690225,1034,30.7298,{"date":422,"open":342,"high":423,"low":424,"close":353,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",30.9,30.21,-0.48,-1.56,96800.589279,1202,30.5053,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",29.55,30.82,29.22,30.72,1.3,4.42,326908.567158,4329,30.1167,{"date":442,"open":443,"high":288,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",30.2,29,29.42,-2.74,-8.52,859551.839095,6950,29.6932,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":416,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",31.725,32.23,31.59,32.16,1.58,338051.314987,3382,31.795,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",32.04,32.109,31.47,31.66,-0.7,-2.16,80936.655429,940,31.831,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",31.37,32.51,31.35,32.36,0.93,2.96,198812.288522,1411,32.1368,{"date":484,"open":485,"high":465,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",30.94,30.89,31.43,0.34,1.09,43537.259683,593,31.2818,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",30.84,31.26,30.707,31.09,0.11,0.36,41890.440793,682,31.0588,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":161,"volume":511,"transactions":512,"vwap":513},"2026-08-19",30.445,31.1,30.3,30.98,0.27,118887.313495,1118,30.7683,{"date":515,"open":297,"high":433,"low":516,"close":352,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",30.48,0.74,2.47,132335.004999,1134,30.696,{"date":523,"open":524,"high":525,"low":247,"close":526,"change":527,"percent_change":344,"volume":528,"transactions":529,"vwap":530},"2026-08-17",29.85,30.015,29.97,0.02,91322.739579,1657,29.8072,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",29.73,30.04,29.69,29.95,0.03,0.1,77247.755163,3444,29.9428,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":22,"volume":549,"transactions":550,"vwap":551},"2026-08-13",29.96,30.1161,29.7,29.92,-0.18,84048.911016,963,29.9547,{"date":553,"open":554,"high":555,"low":544,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",30.57,30.64,30.1,-0.925,-2.98,144747.842341,1747,30.218,{"date":563,"open":414,"high":564,"low":414,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",31.2,31.025,0.025,0.08,121204.488443,1253,30.9013,{"date":572,"open":573,"high":574,"low":575,"close":413,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",30.215,31.11,30.14,0.8744,2.9,204655.401594,1798,30.7667,{"date":582,"open":583,"high":297,"low":584,"close":585,"change":586,"percent_change":271,"volume":587,"transactions":588,"vwap":589},"2026-08-07",30.44,30.0429,30.1256,-0.6944,104958.318464,1536,30.3238,{"date":591,"open":592,"high":593,"low":594,"close":433,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",30.5,31.02,30.19,0.05,0.16,172344.687596,2210,30.702,{"date":601,"open":602,"high":564,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",31.13,30.35,30.77,-1.09,-3.42,263516.561154,3998,30.6369,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",31.91,32.3,31.72,31.86,-0.85,-2.6,148216.451002,1682,32.0174,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",34.25,32.38,32.71,-0.94,-2.79,135330.917785,2167,32.9422,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",34.17,34.67,33.46,33.65,-0.99,-2.86,297975.680858,4134,34.0084,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",35,35.32,34.32,34.64,-0.9,-2.53,161677.196025,1700,34.7867,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",34.57,35.61,34.405,35.54,1.12,3.25,156675.372379,1711,35.086,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",34.75,35.13,34.1,34.42,-0.06,-0.17,218959.897004,1887,34.5443,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",32.66,34.63,32.63,34.48,1.69,5.15,249075.769644,3384,33.9858,{"date":687,"open":625,"high":688,"low":689,"close":690,"change":691,"percent_change":366,"volume":692,"transactions":693,"vwap":694},"2026-07-24",33.1089,32.05,32.79,0.31,110448.224527,1040,32.654,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":417,"volume":702,"transactions":703,"vwap":704},"2026-07-23",32.43,32.9,32.215,32.48,0.5273,172354.355927,1326,32.5536,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",32.95,33.1,31.65,31.9527,-0.8273,-2.52,279707.621764,1555,31.9669,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",32.67,33.21,32.59,32.78,-0.62,-1.86,144209.018139,1385,32.9408,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",32.982,33.55,32.69,33.4,-0.07,-0.21,115697.734993,2625,33.1747,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",33.44,34.23,32.89,33.47,0.77,2.35,174171.4072,1291,33.4034,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":745,"volume":756,"transactions":757,"vwap":758},"2026-07-16",32.29,32.959,32.2,32.7,0.75,74009.100609,710,32.7606,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-15",31.98,32.91,31.8,31.95,-0.1,-0.31,132119.145539,1255,32.3081,{"date":771,"open":625,"high":772,"low":761,"close":689,"change":773,"percent_change":774,"volume":775,"transactions":284,"vwap":776},"2026-07-14",33.31,-1.34,-4.01,116374.499001,32.551,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":489,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",32.52,33.42,32.33,33.39,3.37,158290.187844,1069,32.9963,{"date":788,"open":789,"high":789,"low":790,"close":613,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":613},"2026-07-10",33.69,32.25,-1.29,-3.84,283700,{"date":795,"open":796,"high":797,"low":772,"close":798,"change":70,"percent_change":120,"volume":799,"transactions":9,"vwap":798},"2026-07-09",33.34,34.13,33.59,92600,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",34.93,33.2,33.38,-1.27,-3.67,205700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":734,"percent_change":22,"volume":814,"transactions":9,"vwap":813},"2026-07-07",35.48,35.613,34.39,34.65,75600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":671,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-06",35.099998,35.12,34.55,34.86,-0.49,54800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":100,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-02",34.6,35.38,34.265,35.029999,1.62,42400,{"date":832,"open":666,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",35.127,34.11,34.47,0.464,1.36,104300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-30",34.56,34.82,33.943,34.0060005,-0.944,-2.7,98200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":324,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-29",35.11,35.89,34.91,34.95,-1.58,77400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":105,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-26",35.27,35.591,34.88,35.51,2.1,110300,{"date":865,"open":866,"high":826,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",33.96,33.95,34.78,0.53,1.55,114800,{"date":873,"open":874,"high":678,"low":875,"close":623,"change":876,"percent_change":100,"volume":877,"transactions":9,"vwap":623},"2026-06-24",34.060001,33.79,0.19,99200,{"date":879,"open":880,"high":881,"low":882,"close":874,"change":883,"percent_change":783,"volume":884,"transactions":9,"vwap":874},"2026-06-23",33.695,34.14,33.455,1.11,75900,{"date":886,"open":887,"high":888,"low":456,"close":707,"change":115,"percent_change":889,"volume":890,"transactions":9,"vwap":707},"2026-06-22",32.53,33.080002,1.07,91400,{"date":892,"open":719,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",33.305,32.55,32.6,-0.995,-2.96,165600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":71,"volume":906,"transactions":9,"vwap":904},"2026-06-17",33.0099983,33.78,32.88,33.595,0.455,187400,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",32.61,33.17,33.14,0.78,2.41,204100,{"date":916,"open":698,"high":917,"low":477,"close":477,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":477},"2026-06-15",33,-1.19,-3.55,142600,{"date":922,"open":923,"high":924,"low":925,"close":730,"change":670,"percent_change":548,"volume":926,"transactions":9,"vwap":730},"2026-06-12",33.56,33.84,33.25,202500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",34.2,34.49,33.48,33.61,-0.78,-2.27,181700,{"date":937,"open":938,"high":669,"low":939,"close":812,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":812},"2026-06-10",33.66,33.28,1.25,3.77,176700,{"date":944,"open":945,"high":946,"low":947,"close":911,"change":948,"percent_change":500,"volume":949,"transactions":9,"vwap":911},"2026-06-09",32.76,34.46,32.62,0.12,288900,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":22,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-08",32.75,33.425,33.02,-1.78,88500,{"date":958,"open":959,"high":636,"low":790,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-05",32.28,33.62,2.02,6.39,146300,{"date":965,"open":966,"high":952,"low":967,"close":320,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":320},"2026-06-04",32.27,31.237,-0.59,-1.83,109900,{"date":972,"open":973,"high":966,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",31.29,31.18,32.19,1.1,3.54,129100,{"date":980,"open":300,"high":981,"low":982,"close":498,"change":983,"percent_change":912,"volume":984,"transactions":9,"vwap":498},"2026-06-02",31.28,29.8,0.24,112100,{"date":986,"open":987,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",32.15,32.17,30.85,-1.99,-6.06,115000,{"date":994,"open":995,"high":762,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",32.44,31.94,32.84,0.391,1.2,98000,{"date":1002,"open":1003,"high":1004,"low":751,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",32.73,32.86,32.449,-0.231,-0.71,87000,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":334,"volume":1015,"transactions":9,"vwap":1013},"2026-05-27",32.49,33.23,32.68,0.33,177200,{"date":1017,"open":1018,"high":690,"low":996,"close":1019,"change":567,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-26",32.12,32.35,0.25,63000,{"date":1023,"open":474,"high":781,"low":474,"close":966,"change":1024,"percent_change":961,"volume":1025,"transactions":9,"vwap":966},"2026-05-22",0.64,139100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-21",31.24,31.82,30.61,31.63,0.47,1.51,236700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-20",31.14,31.509,30.76,31.16,-0.35,-1.11,227300,{"date":1045,"open":330,"high":1046,"low":1047,"close":1048,"change":983,"percent_change":744,"volume":1049,"transactions":9,"vwap":1048},"2026-05-19",31.83,30.95,31.51,249500,{"date":1051,"open":300,"high":1052,"low":424,"close":319,"change":1032,"percent_change":1053,"volume":1054,"transactions":9,"vwap":319},"2026-05-18",31.751,1.53,179200,{"date":1056,"open":1057,"high":485,"low":1058,"close":1059,"change":436,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-15",30.31,30.059999,30.8,4.41,184600,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-14",30.32,29.405,29.5,-1.382,-4.48,183400,{"date":1071,"open":1072,"high":1073,"low":554,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-13",30.87,31.39,30.882,-0.658,-2.09,134000,{"date":1079,"open":612,"high":1080,"low":311,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-12",32.42,31.54,-0.278,-0.87,156200,{"date":1086,"open":1087,"high":779,"low":1088,"close":1089,"change":1090,"percent_change":969,"volume":1091,"transactions":9,"vwap":1089},"2026-05-11",32.5,31.355,31.818,-0.592,127500,{"date":1093,"open":952,"high":952,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-08",32,32.41,-0.5,-1.52,91900,{"date":1100,"open":635,"high":1101,"low":1102,"close":762,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":762},"2026-05-07",33.71,32.54,-0.69,-2.05,158700,{"date":1107,"open":850,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-06",35.17,33.52,33.6,-1.96,-5.51,74400,{"date":1115,"open":1116,"high":1117,"low":802,"close":1118,"change":1119,"percent_change":58,"volume":1120,"transactions":9,"vwap":1118},"2026-05-05",35.060001,35.62,35.56,0.37,101700,{"date":1122,"open":1123,"high":1124,"low":634,"close":1125,"change":1126,"percent_change":527,"volume":1127,"transactions":9,"vwap":1125},"2026-05-04",35.02,35.83,35.19,0.006,102400,{"date":1129,"open":1130,"high":1131,"low":930,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-01",34.73,35.36,35.184,0.243,0.7,143800,{"date":1137,"open":780,"high":1138,"low":780,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-30",35.146,34.941,1.491,4.46,173300,{"date":1144,"open":707,"high":1145,"low":707,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-29",33.72,33.45,0.65,1.98,69800,{"date":1151,"open":782,"high":1152,"low":909,"close":1153,"change":1154,"percent_change":457,"volume":1155,"transactions":9,"vwap":1153},"2026-04-28",33.545,32.8,0.51,158800,{"date":1157,"open":635,"high":1101,"low":751,"close":751,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":751},"2026-04-27",-1.36,-4.04,133300,{"date":1162,"open":818,"high":818,"low":719,"close":636,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":636},"2026-04-24",-1.48,-4.21,150900,{"date":1167,"open":678,"high":658,"low":835,"close":667,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":667},"2026-04-23",0.408,1.18,88600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-22",34.9,35.18,34.66,34.722,-0.438,-1.25,91200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-21",34.72,35.25,34.7,35.16,0.414,1.19,88400,{"date":1190,"open":644,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-20",35.46,34.71,34.746,-0.044,-0.13,109100,{"date":1198,"open":1123,"high":1108,"low":868,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-17",34.79,-0.57,-1.61,156500,{"date":1204,"open":1205,"high":1206,"low":817,"close":1131,"change":130,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1131},"2026-04-16",35.43,35.79,0.26,112000,{"date":1210,"open":1211,"high":1212,"low":853,"close":858,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":858},"2026-04-15",35.7,35.76,-0.436,-1.22,187300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-14",36.62,36.726,35.67,35.706,-1.374,-3.71,304300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-13",37.7,37.785,37.02,37.080002,-0.15,-0.4,168100,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-10",38.060001,36.94,37.23,-0.926,-2.43,201500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":405,"volume":1249,"transactions":9,"vwap":1247},"2026-04-09",38.61,38.84,38.125,38.156,-0.374,93000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-08",37.95,38.93,37.86,38.53,-0.84,-2.13,93400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1232,"volume":1265,"transactions":9,"vwap":1263},"2026-04-07",40,40.38,39.37,-0.16,139700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1195,"volume":1273,"transactions":9,"vwap":1271},"2026-04-06",39.62,39.91,39.41,39.53,-0.05,105800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":387,"volume":1281,"transactions":9,"vwap":1279},"2026-04-02",40.82,40.92,39.56,39.58,-0.3,165800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-01",39.85,40.099998,39.54,39.88,-0.36,-0.89,110800,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-31",42.16,40.2,40.24,-2.32,-5.45,278600,{"date":1300,"open":1301,"high":25,"low":1302,"close":1303,"change":1147,"percent_change":870,"volume":1304,"transactions":9,"vwap":1303},"2026-03-30",41.72,41.53,42.56,117900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":161,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-27",41.345,42.080002,41.16,41.91,2.14,168700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-26",40.029999,41.067001,39.95,41.029999,1.64,4.16,118300,{"date":1323,"open":1324,"high":1325,"low":1245,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-25",39.61,39.67,39.39,-0.79,-1.97,166700,{"date":1331,"open":1332,"high":1333,"low":145,"close":1334,"change":734,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-24",40.255,40.532,40.18,-0.52,122100,{"date":1338,"open":1317,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-23",40.48,39.69,40.39,-0.602,-1.47,125100,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":660,"volume":1351,"transactions":9,"vwap":1349},"2026-03-20",39.82,41.2,40.992,1.292,103500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":125,"volume":1359,"transactions":9,"vwap":1357},"2026-03-19",40.0099983,40.28,39.42,39.7,0.39,96400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":500,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-18",39.15,39.31,38.66,0.92,70600,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":365,"percent_change":110,"volume":1372,"transactions":9,"vwap":1371},"2026-03-17",38.24,38.98,38.95,47900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":270,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-16",38.73,39.02,37.53,38.67,-1.68,141200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":120,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-13",38.25,39.38,38.049999,39.33,1.63,97400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":120,"percent_change":417,"volume":1395,"transactions":9,"vwap":1394},"2026-03-12",38.5,38.94,38.31,38.7,106800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-11",38.13,38.4,37.75,38.07,-0.25,-0.65,149500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-10",38.83,38.86,38.0099983,38.32,-0.44,-1.14,123300,{"date":1415,"open":1285,"high":1416,"low":1375,"close":1417,"change":1412,"percent_change":638,"volume":1418,"transactions":9,"vwap":1417},"2026-03-09",40.337,38.76,304100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-06",39.291,40.049999,38.82,39.9,1.21,3.13,302400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-05",39.09,39.81,38.54,38.69,-0.03,-0.08,186300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":270,"percent_change":1379,"volume":1443,"transactions":9,"vwap":1442},"2026-03-04",39.25,39.34,38.36,38.72,174600,{"date":1445,"open":1446,"high":1261,"low":1447,"close":1384,"change":869,"percent_change":837,"volume":1448,"transactions":9,"vwap":1384},"2026-03-03",39.68,39.19,199700,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":190,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-02",40.59,38.65,38.85,-3,312100,{"date":1457,"open":1458,"high":1459,"low":1392,"close":1422,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1422},"2026-02-27",39.16,40.17,1.66,4.32,380800,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-26",36.67,38.48,38.39,1.99,5.47,584600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1096,"percent_change":1158,"volume":1477,"transactions":9,"vwap":1476},"2026-02-25",36.64,36.73,36.02,36.4,281900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":86,"percent_change":1403,"volume":1484,"transactions":9,"vwap":1483},"2026-02-24",37.22,37.96,36.75,36.9,178300,{"date":1486,"open":1487,"high":1377,"low":1488,"close":1489,"change":1288,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-23",37.19,36.715,37.14,-0.96,121100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1041,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-20",38.14,38.19,37.43,37.5,-0.92,113100,{"date":1501,"open":1401,"high":1502,"low":1228,"close":1503,"change":1504,"percent_change":1272,"volume":1188,"transactions":9,"vwap":1503},"2026-02-19",38.28,37.85,-0.02,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":324,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-18",37.68,38.067001,37.374,37.87,-1.46,163100,{"date":1514,"open":1458,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-17",39.65,38.09,38.43,-0.47,-1.21,328200,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-13",37.965,39.149,38.9,0.85,2.23,254600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1385,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1385},"2026-02-12",36.88,38.099998,36.744,0.682,1.83,232900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-11",36.92,37.625,36.77,37.368,-0.312,-0.83,235400,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1507,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1507},"2026-02-10",37.17,37.76,36.95,0.305,0.82,286000,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":896,"percent_change":302,"volume":1559,"transactions":9,"vwap":1558},"2026-02-09",38.62,36.66,37.375,360600,{"date":1561,"open":1562,"high":1277,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-06",40.55,37.98,38.37,-3.19,-7.68,429600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-05",40.9,41.76,40.46,41.56,0.575,1.4,218700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-04",39.87,41.52,39.865,40.985,1.305,3.29,483600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1446,"change":883,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1446},"2026-02-03",38.49,40.51,38.458,2.88,268900,{"date":1594,"open":1595,"high":1394,"low":1507,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-02",38.27,38.57,1.15,3.07,265400,{"date":1601,"open":1497,"high":1602,"low":1603,"close":1604,"change":345,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-30",37.73,36.83,37.42,0.62,471400,{"date":1608,"open":1496,"high":1609,"low":1610,"close":1487,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1487},"2026-01-29",38.42,37.023998,-0.2,-0.53,192400,{"date":1615,"open":1496,"high":1507,"low":1480,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-28",37.39,-0.58,-1.53,290500,{"date":1621,"open":1622,"high":1432,"low":1623,"close":1624,"change":210,"percent_change":605,"volume":1625,"transactions":9,"vwap":1624},"2026-01-27",38.22,37.67,37.97,135500,{"date":1627,"open":1369,"high":1466,"low":1628,"close":1467,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1467},"2026-01-26",37.865,0.271,0.71,269200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-23",38.16,38.29,37.78,38.119,-0.601,-1.55,149200,{"date":1642,"open":1643,"high":1644,"low":1517,"close":1442,"change":1645,"percent_change":1103,"volume":1646,"transactions":9,"vwap":1442},"2026-01-22",38.74,38.89,-0.27,207200,{"date":1648,"open":1649,"high":1650,"low":1596,"close":1651,"change":918,"percent_change":897,"volume":1652,"transactions":9,"vwap":1651},"2026-01-21",40.040001,40.11,38.99,301700,{"date":1654,"open":1356,"high":1355,"low":1655,"close":1334,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1334},"2026-01-20",39.322,1.68,4.36,291300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1391,"change":70,"percent_change":1664,"volume":1155,"transactions":9,"vwap":1391},"2026-01-16",37.94,38.505,37.66,0.55,{"date":1666,"open":1667,"high":1667,"low":1549,"close":1635,"change":1544,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1635},"2026-01-15",38.45,-2.12,465900,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":100,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-14",38.88,39.59,39.12,1.45,463900,{"date":1678,"open":1679,"high":1680,"low":1532,"close":1681,"change":671,"percent_change":1411,"volume":1682,"transactions":9,"vwap":1681},"2026-01-13",38.77,39.049999,38.56,241900,{"date":1684,"open":1685,"high":1685,"low":1635,"close":1375,"change":1434,"percent_change":1435,"volume":1686,"transactions":9,"vwap":1375},"2026-01-12",39.11,247100,{"date":1688,"open":1433,"high":1651,"low":1667,"close":1417,"change":567,"percent_change":70,"volume":1689,"transactions":9,"vwap":1417},"2026-01-09",201600,{"date":1691,"open":1692,"high":1693,"low":1503,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-08",37.9,38.945,38.68,0.791,2.09,251600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1083,"volume":1705,"transactions":9,"vwap":1703},"2026-01-07",38,38.374,37.41,37.889,-0.331,272500,{"date":1707,"open":1708,"high":1393,"low":1709,"close":1622,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1622},"2026-01-06",37.58,37.25,0.17,0.45,364000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1385,"change":1718,"percent_change":488,"volume":1719,"transactions":9,"vwap":1385},"2026-01-05",37.33,38.44,36.99,0.13,285400,{"date":1721,"open":1722,"high":1409,"low":1723,"close":1724,"change":1725,"percent_change":291,"volume":1726,"transactions":9,"vwap":1724},"2026-01-02",37.685,37.060001,37.92,-0.43,288700,{"date":1728,"open":1602,"high":1729,"low":1730,"close":1729,"change":345,"percent_change":27,"volume":1731,"transactions":9,"vwap":1729},"2025-12-31",38.35,37.545,275900,{"date":1733,"open":1734,"high":1383,"low":1510,"close":1735,"change":1718,"percent_change":488,"volume":1736,"transactions":9,"vwap":1735},"2025-12-30",38.02,38.12,207400,{"date":1738,"open":1236,"high":1399,"low":1739,"close":1740,"change":1032,"percent_change":940,"volume":1741,"transactions":9,"vwap":1740},"2025-12-29",37.885,37.99,307900,{"date":1743,"open":1663,"high":1744,"low":1745,"close":1746,"change":140,"percent_change":648,"volume":1747,"transactions":9,"vwap":1746},"2025-12-26",37.69,37.09,37.52,201900,{"date":1749,"open":1385,"high":1595,"low":1254,"close":1254,"change":1718,"percent_change":488,"volume":1750,"transactions":9,"vwap":1254},"2025-12-24",149800,{"date":1752,"open":1753,"high":1430,"low":1754,"close":1602,"change":1618,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1602},"2025-12-23",39.080002,37.72,-3.9,353100,{"date":1758,"open":1447,"high":1271,"low":1458,"close":1759,"change":1200,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-22",39.26,-1.43,199600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-19",40.88,40.93,39.83,-1.583,-3.82,313200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-18",41.38,41.96,40.98,41.413,-0.807,-1.91,236100,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-17",41.060001,42.354,42.22,1.52,3.73,598500,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":240,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-16",41.080002,41.3,40.57,40.7,-0.68,297900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1774,"change":240,"percent_change":1793,"volume":1800,"transactions":9,"vwap":1774},"2025-12-15",40.63,41.199,40.5,166200,{"date":1802,"open":1317,"high":1803,"low":1804,"close":1805,"change":135,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-12",41.365,39.57,41.26,3.28,911500,{"date":1809,"open":1810,"high":1811,"low":1287,"close":1317,"change":1812,"percent_change":870,"volume":1813,"transactions":9,"vwap":1317},"2025-12-11",40.080002,40.85,0.61,359300,{"date":1815,"open":1362,"high":1446,"low":1816,"close":1440,"change":510,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1440},"2025-12-10",38.97,0.69,360300,{"date":1820,"open":1253,"high":1821,"low":1822,"close":1823,"change":596,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-09",39.405,38.91,39.07,0.41,241500,{"date":1827,"open":1279,"high":1268,"low":1828,"close":1822,"change":467,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1822},"2025-12-08",38.41,-1.77,673700,{"date":1832,"open":1833,"high":1269,"low":1834,"close":1324,"change":1207,"percent_change":37,"volume":1835,"transactions":9,"vwap":1324},"2025-12-05",39.29,39.14,357600,{"date":1837,"open":1838,"high":1810,"low":1674,"close":1839,"change":616,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-04",39.755,39.35,-2.11,333200,{"date":1843,"open":1579,"high":1844,"low":1845,"close":1294,"change":1846,"percent_change":366,"volume":1847,"transactions":9,"vwap":1294},"2025-12-03",40.29,39.6,0.38,433800,{"date":1849,"open":1850,"high":1650,"low":1851,"close":1347,"change":766,"percent_change":313,"volume":1852,"transactions":9,"vwap":1347},"2025-12-02",39.74,38.87,622100,{"date":1854,"open":1790,"high":1855,"low":1856,"close":1857,"change":270,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-01",41.54,40.060001,40.13,-1.62,303900,{"date":1861,"open":1862,"high":1764,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-28",40.36,40.275,40.79,0.76,1.9,324200,{"date":1869,"open":1870,"high":1339,"low":1871,"close":1315,"change":1612,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1315},"2025-11-26",39.71,39.43,-1.31,831400,{"date":1875,"open":1876,"high":1877,"low":1799,"close":1878,"change":173,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-25",41.19,42.36,40.56,2.53,954200,{"date":1882,"open":1295,"high":1883,"low":1884,"close":1278,"change":1327,"percent_change":1111,"volume":1885,"transactions":9,"vwap":1278},"2025-11-24",40.898,39.345,750000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1154,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-21",39.835,41.655,39.099998,40.35,1.28,1738400,{"date":1895,"open":1896,"high":1897,"low":1482,"close":1898,"change":1169,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-20",36.76,40.09,39.84,3.05,1406800,{"date":1902,"open":1430,"high":1903,"low":1609,"close":1364,"change":200,"percent_change":897,"volume":1904,"transactions":9,"vwap":1364},"2025-11-19",39.5,841300,{"date":1906,"open":1907,"high":1908,"low":1362,"close":1898,"change":883,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1898},"2025-11-18",39.46,40.16,2.87,655500,{"date":1912,"open":1851,"high":1913,"low":1914,"close":1375,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1375},"2025-11-17",39.18,38.265,0.689,1.81,427500,{"date":1919,"open":1920,"high":145,"low":1503,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-14",39.52,38.041,-0.619,-1.6,464800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1364,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1364},"2025-11-13",37.84,39.23,37.8,1.33,3.56,515000,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1715,"change":1937,"percent_change":86,"volume":1938,"transactions":9,"vwap":1715},"2025-11-12",36.93,37.83,-0.09,365500,{"date":1940,"open":1230,"high":1549,"low":1941,"close":1604,"change":58,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1604},"2025-11-11",37.055,2.89,430400,{"date":1945,"open":1946,"high":1604,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-10",37.15,36.18,36.37,-2.2,-5.7,652400,{"date":1953,"open":1833,"high":1954,"low":1681,"close":1596,"change":1955,"percent_change":1937,"volume":1956,"transactions":9,"vwap":1596},"2025-11-07",40.47,-0.036,836300,{"date":1958,"open":1959,"high":1851,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-06",36.985,36.79,38.606,1.396,3.75,687100,{"date":1966,"open":1967,"high":1968,"low":1206,"close":1969,"change":37,"percent_change":1916,"volume":1970,"transactions":9,"vwap":1969},"2025-11-05",36.58,37.24,37.21,459300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-04",35.84,36.68,35.66,36.55,1.42,4.04,629800,{"date":1981,"open":853,"high":1183,"low":1982,"close":667,"change":85,"percent_change":1983,"volume":1984,"transactions":9,"vwap":667},"2025-11-03",34.37,-2.23,679200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":567,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-31",35.21,35.96,34.94,35.93,0.22,977900,{"date":1994,"open":1995,"high":1996,"low":1131,"close":1997,"change":517,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-30",35.445,36.080002,35.85,2.11,709900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":850,"change":2005,"percent_change":558,"volume":2006,"transactions":9,"vwap":850},"2025-10-29",34.96,35.52,34.193,-1.08,1267600,{"date":2008,"open":2009,"high":1700,"low":1206,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-28",37.79,36.19,-1.9,-4.99,760000,{"date":2015,"open":1517,"high":2016,"low":2017,"close":1516,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1516},"2025-10-27",38.725,38.035,-1.096,-2.8,194300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":23,"volume":2028,"transactions":9,"vwap":2026},"2025-10-24",39.72,39.77,38.92,39.186,-0.858,214200,{"date":2030,"open":2031,"high":1791,"low":2032,"close":2033,"change":2034,"percent_change":1412,"volume":1069,"transactions":9,"vwap":2033},"2025-10-23",40.42,39.86,40.043999,-0.463,{"date":2036,"open":1355,"high":2037,"low":2024,"close":2038,"change":2039,"percent_change":1630,"volume":2040,"transactions":9,"vwap":2038},"2025-10-22",41.24,40.507,0.287,289600,{"date":2042,"open":1269,"high":1589,"low":1269,"close":2043,"change":2044,"percent_change":105,"volume":2045,"transactions":9,"vwap":2043},"2025-10-21",40.22,0.293,203100,{"date":2047,"open":1287,"high":1285,"low":1326,"close":2048,"change":2049,"percent_change":488,"volume":2050,"transactions":9,"vwap":2048},"2025-10-20",39.927,0.137,94700,{"date":2052,"open":2053,"high":2054,"low":1324,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-17",40.465,40.54,39.79,-0.305,-0.76,263900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-16",39.99,40.52,39.76,40.095001,-0.405,-1,462500,{"date":2069,"open":1326,"high":1781,"low":1326,"close":1799,"change":595,"percent_change":948,"volume":2070,"transactions":9,"vwap":1799},"2025-10-15",633200,{"date":2072,"open":2073,"high":1589,"low":2074,"close":2075,"change":2076,"percent_change":1060,"volume":2077,"transactions":9,"vwap":2075},"2025-10-14",39.49,39.47,40.45,1.71,736600,{"date":2079,"open":1407,"high":2080,"low":1441,"close":1643,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1643},"2025-10-13",39.21,-1.13,-2.83,682100,{"date":2085,"open":1927,"high":1269,"low":1702,"close":1579,"change":1866,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1579},"2025-10-10",5,1485100,{"date":2089,"open":1401,"high":1595,"low":2090,"close":1624,"change":467,"percent_change":396,"volume":2091,"transactions":9,"vwap":1624},"2025-10-09",37.44,730300,{"date":2093,"open":1458,"high":1458,"low":1244,"close":1378,"change":1083,"percent_change":1949,"volume":2094,"transactions":9,"vwap":1378},"2025-10-08",397100,{"date":2096,"open":1759,"high":2097,"low":1394,"close":1286,"change":499,"percent_change":365,"volume":2098,"transactions":9,"vwap":1286},"2025-10-07",39.63,765700,{"date":2100,"open":1356,"high":1898,"low":1753,"close":1871,"change":2101,"percent_change":1169,"volume":2102,"transactions":9,"vwap":1871},"2025-10-06",0.46,867200,{"date":2104,"open":1452,"high":1270,"low":1609,"close":1816,"change":365,"percent_change":110,"volume":2105,"transactions":9,"vwap":1816},"2025-10-03",670900,{"date":2107,"open":1255,"high":2108,"low":1383,"close":1433,"change":1041,"percent_change":648,"volume":2109,"transactions":9,"vwap":1433},"2025-10-02",38.81,636400,{"date":2111,"open":1871,"high":2023,"low":1245,"close":2112,"change":209,"percent_change":766,"volume":2113,"transactions":9,"vwap":2112},"2025-10-01",39.040001,889200,{"date":2115,"open":1334,"high":2116,"low":1370,"close":1458,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1458},"2025-09-30",40.27,-1.03,-2.56,1143600,{"date":2121,"open":1589,"high":2062,"low":2023,"close":2122,"change":301,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-29",40.19,-1.98,479400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2129,"change":765,"percent_change":86,"volume":2130,"transactions":9,"vwap":2129},"2025-09-26",41.099998,41.8,41,2592910,{"date":2132,"open":2133,"high":2134,"low":1799,"close":2127,"change":1611,"percent_change":425,"volume":2135,"transactions":9,"vwap":2127},"2025-09-25",41.9,42.15,3858720,{"date":2137,"open":2138,"high":2139,"low":2138,"close":1790,"change":2140,"percent_change":105,"volume":2141,"transactions":9,"vwap":1790},"2025-09-24",40.6,41.6,0.3,1656430,{"date":2143,"open":1294,"high":1348,"low":1285,"close":2129,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2129},"2025-09-23",0.9,2.24,1731800,{"date":2148,"open":2149,"high":2150,"low":1424,"close":1285,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1285},"2025-09-22",42,42.26,-1.7,-4.07,3306920,{"date":2155,"open":2149,"high":2156,"low":2157,"close":2128,"change":2158,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2128},"2025-09-19",42.099998,41.4,0,1760770,{"date":2161,"open":2162,"high":2163,"low":2139,"close":2128,"change":1923,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2128},"2025-09-18",42.4,42.7,-3.69,2117300,{"date":2167,"open":2163,"high":2168,"low":2163,"close":2169,"change":976,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-17",43.8,43.4,2.6,2758630,{"date":2173,"open":2128,"high":2174,"low":2175,"close":2176,"change":1134,"percent_change":1656,"volume":2177,"transactions":9,"vwap":2176},"2025-09-16",42.35,41.65,42.3,1302420,{"date":2179,"open":2156,"high":2176,"low":2157,"close":2139,"change":538,"percent_change":983,"volume":2180,"transactions":9,"vwap":2139},"2025-09-15",1943890,{"date":2182,"open":2139,"high":2183,"low":1790,"close":2184,"change":765,"percent_change":86,"volume":2185,"transactions":9,"vwap":2184},"2025-09-12",41.87,41.5,1315590,{"date":2187,"open":2127,"high":2128,"low":2188,"close":2139,"change":2158,"percent_change":2158,"volume":2189,"transactions":9,"vwap":2139},"2025-09-11",40.95,1752980,{"date":2191,"open":2128,"high":2156,"low":2127,"close":2139,"change":1923,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2139},"2025-09-10",-3.7,3385590,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2198,"change":22,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-09",43.7,44.3,43.2,-1.37,2343890,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2168,"change":1232,"percent_change":648,"volume":2205,"transactions":9,"vwap":2168},"2025-09-08",44.2,43.14,2509630,{"date":2207,"open":2208,"high":2209,"low":2196,"close":2203,"change":999,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2203},"2025-09-05",43.9,45,2.79,3763150,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1611,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-04",43.3,43.6,42.95,43,-0.46,1959370,{"date":2221,"open":2198,"high":2196,"low":2222,"close":2198,"change":538,"percent_change":345,"volume":2223,"transactions":9,"vwap":2198},"2025-09-03",42.8,3118210,{"date":2225,"open":2169,"high":2226,"low":2222,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-02",44.099998,43.099998,0.8,1.89,2881570,{"date":2232,"open":2184,"high":2233,"low":2157,"close":2176,"change":1575,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2176},"2025-08-29",42.6,3.42,2928500,{"date":2237,"open":2238,"high":2128,"low":1261,"close":1570,"change":2140,"percent_change":517,"volume":2239,"transactions":9,"vwap":1570},"2025-08-28",40.8,2811930,{"date":2241,"open":2138,"high":1348,"low":2242,"close":2138,"change":2158,"percent_change":2158,"volume":2243,"transactions":9,"vwap":2138},"2025-08-27",40.4,1690000,{"date":2245,"open":1570,"high":1790,"low":2242,"close":2138,"change":1232,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2138},"2025-08-26",-0.98,1944360,{"date":2249,"open":2157,"high":2128,"low":1799,"close":2129,"change":1232,"percent_change":405,"volume":2250,"transactions":9,"vwap":2129},"2025-08-25",2226070,{"date":2252,"open":2222,"high":2227,"low":1790,"close":2157,"change":467,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2157},"2025-08-22",-1.66,2137200,{"date":2256,"open":2257,"high":2162,"low":2258,"close":2156,"change":2158,"percent_change":2158,"volume":2259,"transactions":9,"vwap":2156},"2025-08-21",42.2,41.7,2144500,{"date":2261,"open":2257,"high":2215,"low":2149,"close":2156,"change":166,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2156},"2025-08-20",0.48,3688460,{"date":2265,"open":2242,"high":2149,"low":2242,"close":2133,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2133},"2025-08-19",1.5,3.71,2421870,{"date":2270,"open":2238,"high":2238,"low":2271,"close":2242,"change":1232,"percent_change":2246,"volume":2272,"transactions":9,"vwap":2242},"2025-08-18",40.3,1431170,{"date":2274,"open":1792,"high":2157,"low":2138,"close":2238,"change":260,"percent_change":125,"volume":2275,"transactions":9,"vwap":2238},"2025-08-15",2177000,{"date":2277,"open":2129,"high":2278,"low":1294,"close":2242,"change":765,"percent_change":1402,"volume":2279,"transactions":9,"vwap":2242},"2025-08-14",41.09,1703030,{"date":2281,"open":2271,"high":2127,"low":1422,"close":1799,"change":2140,"percent_change":755,"volume":2282,"transactions":9,"vwap":1799},"2025-08-13",3216500,{"date":2284,"open":1294,"high":2127,"low":1294,"close":1294,"change":1611,"percent_change":1096,"volume":2285,"transactions":9,"vwap":1294},"2025-08-12",2013810,{"date":2287,"open":1799,"high":1570,"low":1261,"close":2242,"change":538,"percent_change":1020,"volume":2288,"transactions":9,"vwap":2242},"2025-08-11",1792980,{"date":2290,"open":1799,"high":1570,"low":1285,"close":2271,"change":1232,"percent_change":2246,"volume":2291,"transactions":9,"vwap":2271},"2025-08-08",1270930,{"date":2293,"open":2138,"high":1348,"low":1261,"close":1792,"change":1280,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1792},"2025-08-07",-0.73,2121200,{"date":2297,"open":2128,"high":2128,"low":1570,"close":2129,"change":1611,"percent_change":821,"volume":2298,"transactions":9,"vwap":2129},"2025-08-06",1327790,{"date":2300,"open":2129,"high":2128,"low":2238,"close":1348,"change":260,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1348},"2025-08-05",0.98,2205620,{"date":2304,"open":2149,"high":2134,"low":2238,"close":2238,"change":2305,"percent_change":919,"volume":2306,"transactions":9,"vwap":2238},"2025-08-04",-1.5,1392890,{"date":2308,"open":2162,"high":2227,"low":2258,"close":2176,"change":2228,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2176},"2025-08-01",1.93,2132960,{"date":2312,"open":2313,"high":2314,"low":1294,"close":2184,"change":260,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2184},"2025-07-31",40.25,41.85,0.97,1657750,{"date":2318,"open":2128,"high":2128,"low":1570,"close":2127,"change":616,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2127},"2025-07-30",-2.03,1012200,{"date":2322,"open":2157,"high":2156,"low":2129,"close":2323,"change":1020,"percent_change":27,"volume":2324,"transactions":9,"vwap":2323},"2025-07-29",41.95,1502220,{"date":2326,"open":2162,"high":2162,"low":2139,"close":2258,"change":467,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2258},"2025-07-28",-1.65,702030,{"date":2330,"open":2162,"high":2233,"low":2156,"close":2162,"change":595,"percent_change":948,"volume":2331,"transactions":9,"vwap":2162},"2025-07-25",521920,{"date":2333,"open":2163,"high":2217,"low":2176,"close":2174,"change":387,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2174},"2025-07-24",-1.74,917950,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2227,"change":648,"percent_change":1104,"volume":2341,"transactions":9,"vwap":2227},"2025-07-23",43.5,43.85,42.9,1056010,{"date":2343,"open":2217,"high":2344,"low":2217,"close":2345,"change":173,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-07-22",44.7,44,2.33,1241940,{"date":2349,"open":2163,"high":2217,"low":2350,"close":2217,"change":166,"percent_change":1032,"volume":2351,"transactions":9,"vwap":2217},"2025-07-21",42.5,512720,{"date":2353,"open":2162,"high":2217,"low":2176,"close":2222,"change":115,"percent_change":1552,"volume":2354,"transactions":9,"vwap":2222},"2025-07-18",1033170,{"date":2356,"open":2222,"high":2357,"low":2257,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-07-17",43.09,42.45,-0.45,-1.05,748860,{"date":2363,"open":2217,"high":2215,"low":2364,"close":2340,"change":765,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2340},"2025-07-16",42.85,-0.23,1259080,{"date":2368,"open":2340,"high":2338,"low":2233,"close":2217,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2217},"2025-07-15",-1.8,-4.02,1470780,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":166,"percent_change":1711,"volume":2378,"transactions":9,"vwap":2377},"2025-07-14",44.6,45.5,44.5,44.8,818480,{"date":2380,"open":2209,"high":2209,"low":2168,"close":2374,"change":1611,"percent_change":2359,"volume":2381,"transactions":9,"vwap":2374},"2025-07-11",1371410,{"date":2383,"open":2344,"high":2384,"low":2344,"close":2377,"change":1232,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2377},"2025-07-10",45.6,-0.88,1187840,{"date":2388,"open":2389,"high":2389,"low":2344,"close":2390,"change":85,"percent_change":2334,"volume":2391,"transactions":9,"vwap":2390},"2025-07-09",45.7,45.2,1040990,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1096,"percent_change":2005,"volume":2398,"transactions":9,"vwap":2397},"2025-07-08",46.2,46.45,45.9,46,619390,{"date":2400,"open":2401,"high":2402,"low":2394,"close":2401,"change":2140,"percent_change":1147,"volume":2403,"transactions":9,"vwap":2401},"2025-07-07",46.5,46.75,1198340,{"date":2405,"open":2395,"high":2406,"low":2407,"close":2394,"change":1096,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2394},"2025-07-03",46.6,45.65,-1.07,986450,{"date":2411,"open":2412,"high":2412,"low":2406,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-07-02",48.099998,46.7,-1.3,-2.71,1173180,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1575,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-07-01",47,48.5,46.9,48,3,1867590,{"date":2426,"open":2401,"high":2427,"low":2428,"close":2406,"change":2158,"percent_change":2158,"volume":2429,"transactions":9,"vwap":2406},"2025-06-30",47.19,46.4,727340,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2406,"change":85,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2406},"2025-06-27",47.099998,47.4,46.3,-1.69,1405650,{"date":2438,"open":2439,"high":2440,"low":2421,"close":2433,"change":1280,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2433},"2025-06-26",47.15,47.7,-0.63,1149150,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2440,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2440},"2025-06-25",49.4,47.6,-2.1,-4.22,1654550,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2369,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-24",50.7,49.7,49.8,-3.49,720350,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":765,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-06-23",52.099998,52.25,51.3,51.6,-0.19,943980,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":27,"percent_change":149,"volume":2471,"transactions":9,"vwap":2470},"2025-06-20",51.099998,52.049999,50.8,51.7,1126560,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2467,"change":1232,"percent_change":933,"volume":2477,"transactions":9,"vwap":2467},"2025-06-18",51.5,51.9,50.9,867290,{"date":2479,"open":2480,"high":2462,"low":2467,"close":2474,"change":166,"percent_change":1358,"volume":2481,"transactions":9,"vwap":2474},"2025-06-17",51.4,960300,{"date":2483,"open":2484,"high":2484,"low":2452,"close":2461,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2461},"2025-06-16",51.8,-0.95,-1.82,1119200,{"date":2489,"open":2459,"high":2490,"low":2470,"close":2460,"change":58,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2460},"2025-06-13",52.6,2.05,1321350,{"date":2494,"open":2495,"high":2495,"low":2467,"close":2496,"change":467,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-06-12",52.2,51.2,-1.35,1049400,{"date":2500,"open":2496,"high":2501,"low":2467,"close":2475,"change":2140,"percent_change":375,"volume":2502,"transactions":9,"vwap":2475},"2025-06-11",52.3,1554620,{"date":2504,"open":2505,"high":2506,"low":2480,"close":2462,"change":1280,"percent_change":1617,"volume":2507,"transactions":9,"vwap":2462},"2025-06-10",52,52.4,1090880,{"date":2509,"open":2470,"high":2501,"low":2467,"close":2475,"change":1096,"percent_change":2485,"volume":2510,"transactions":9,"vwap":2475},"2025-06-09",1326680,{"date":2512,"open":2505,"high":2506,"low":2513,"close":2506,"change":22,"percent_change":2081,"volume":2514,"transactions":9,"vwap":2506},"2025-06-06",51.75,888280,{"date":2516,"open":2495,"high":2517,"low":2480,"close":2518,"change":2144,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-06-05",53.4,53,1.73,1689900,{"date":2522,"open":2505,"high":2523,"low":2505,"close":2459,"change":1280,"percent_change":1200,"volume":2524,"transactions":9,"vwap":2459},"2025-06-04",53.099998,1026140,{"date":2526,"open":2517,"high":2527,"low":2459,"close":2506,"change":1923,"percent_change":897,"volume":2528,"transactions":9,"vwap":2506},"2025-06-03",53.7,1000310,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":2066,"percent_change":2486,"volume":2534,"transactions":9,"vwap":2533},"2025-06-02",54.7,53.6,54,1310150,{"date":2536,"open":2517,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-05-30",55.7,53.15,55,1.7,3.19,2283370,{"date":2544,"open":2505,"high":2545,"low":2474,"close":2546,"change":2369,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-05-29",53.75,53.3,-3.27,3021490,{"date":2550,"open":2551,"high":2552,"low":2533,"close":2552,"change":2140,"percent_change":1664,"volume":2553,"transactions":9,"vwap":2552},"2025-05-28",54.6,55.099998,1554790,{"date":2555,"open":2556,"high":2557,"low":2551,"close":2558,"change":2151,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-27",55.3,55.6,54.8,-3.01,1215340,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":27,"percent_change":889,"volume":2567,"transactions":9,"vwap":2566},"2025-05-23",57.099998,57.35,55.9,56.5,2147670,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2565,"change":1041,"percent_change":722,"volume":2573,"transactions":9,"vwap":2565},"2025-05-22",56.099998,56.35,55.2,1917870,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":58,"percent_change":1866,"volume":2580,"transactions":9,"vwap":2579},"2025-05-21",55.8,56.75,53.9,56.25,1772390,{"date":2582,"open":2572,"high":2565,"low":2552,"close":2572,"change":1711,"percent_change":1552,"volume":2583,"transactions":9,"vwap":2572},"2025-05-20",1013950,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2588,"change":595,"percent_change":130,"volume":2589,"transactions":9,"vwap":2588},"2025-05-19",56,54.55,54.75,1178950,{"date":2591,"open":2592,"high":2557,"low":2592,"close":2531,"change":1280,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2531},"2025-05-16",54.4,-0.55,1467730,{"date":2596,"open":2556,"high":2576,"low":2597,"close":2539,"change":166,"percent_change":500,"volume":2598,"transactions":9,"vwap":2539},"2025-05-15",54.3,1452100,{"date":2600,"open":2537,"high":2601,"low":2531,"close":2558,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2558},"2025-05-14",56.3,-2.4,-4.2,1690580,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-05-13",59.55,59.7,56.45,57.2,-3.4,-5.61,1340060,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-05-12",61,62,60.44,60.6,-3.3,-5.16,1230510,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2140,"percent_change":1032,"volume":2629,"transactions":9,"vwap":2628},"2025-05-09",63.4,64.8,63.099998,63.9,1445680,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1611,"percent_change":766,"volume":2636,"transactions":9,"vwap":2635},"2025-05-08",62.9,64.4,62.8,63.6,1272860,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2011,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-07",66,66.45,63.32,63.8,-2.89,1927790,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":166,"percent_change":691,"volume":2651,"transactions":9,"vwap":2650},"2025-05-06",66.9,67.3,65,65.7,1560650,{"date":2653,"open":2654,"high":2655,"low":2649,"close":2656,"change":260,"percent_change":1812,"volume":2657,"transactions":9,"vwap":2656},"2025-05-05",66.099998,66.19,65.5,686720,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2151,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-05-02",65.3,65.76,64.6,65.099998,-2.54,1077210,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2369,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-05-01",65.8,66.95,64.78,66.8,-2.62,1869580,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":249,"percent_change":1991,"volume":2680,"transactions":9,"vwap":2679},"2025-04-30",71.2,71.5,68.5,68.6,1380720,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1402,"percent_change":1288,"volume":2687,"transactions":9,"vwap":2686},"2025-04-29",69.2,69.3,67.7,68.45,1165970,{"date":2689,"open":2690,"high":2691,"low":2685,"close":2692,"change":1675,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-04-28",67.9,70.3,68.7,2.16,1022330,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2603,"volume":2702,"transactions":9,"vwap":2700},"2025-04-25",70,70.65,66.6,67.25,-2.95,1579130,{"date":2704,"open":2705,"high":2706,"low":2697,"close":2707,"change":846,"percent_change":2192,"volume":2708,"transactions":9,"vwap":2707},"2025-04-24",72.3,72.45,70.2,1012550,{"date":180,"open":2710,"high":176,"low":2676,"close":2711,"change":2712,"percent_change":2145,"volume":2713,"transactions":9,"vwap":2711},71.3,72.9,1.6,1676760]