[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXS":3,"homepage-market-summary":30,"stock-historical-SPXS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPXS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily S&P 500 Bear 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7765,1.3546,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.45,23.58,23.77,23.3815,23.26,0.19,0.82,12513480.770338,44.83,23.04,11770468.503851825,1.9,4498,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},70.2,9785974,3571880412.97066,-64.9,"2025-04-28",[183,186,195,205,216,227,238,248,259,269,279,286,297,308,317,327,338,349,358,369,379,389,400,410,420,430,439,450,458,467,475,484,495,504,513,524,533,542,552,562,572,580,588,597,605,613,623,634,645,656,666,676,686,696,706,717,726,735,744,755,765,776,786,794,802,809,816,823,830,838,846,854,862,870,879,886,894,900,909,915,921,929,936,944,953,960,967,973,980,988,994,998,1004,1010,1016,1021,1027,1036,1043,1048,1054,1063,1068,1073,1077,1083,1088,1096,1104,1113,1120,1127,1135,1142,1151,1159,1168,1175,1184,1191,1199,1206,1214,1222,1230,1237,1245,1254,1261,1270,1278,1286,1295,1303,1312,1321,1328,1334,1342,1350,1359,1368,1375,1383,1391,1400,1408,1417,1424,1432,1439,1447,1456,1464,1472,1480,1487,1495,1503,1508,1515,1523,1531,1535,1544,1552,1561,1569,1576,1584,1592,1599,1606,1613,1618,1624,1629,1633,1639,1644,1652,1659,1666,1672,1680,1687,1692,1697,1702,1707,1714,1720,1725,1731,1736,1743,1748,1753,1759,1762,1768,1775,1781,1789,1794,1800,1809,1813,1819,1823,1828,1834,1837,1843,1848,1854,1859,1866,1875,1882,1890,1899,1907,1915,1923,1929,1936,1941,1947,1954,1962,1971,1978,1985,1990,1994,2001,2006,2011,2015,2021,2029,2034,2041,2045,2052,2058,2064,2071,2080,2086,2092,2096,2104,2108,2113,2119,2125,2131,2138,2145,2151,2158,2163,2167,2171,2175,2181,2185,2188,2193,2199,2205,2211,2217,2222,2230,2236,2243,2249,2253,2259,2263,2266,2270,2277,2281,2286,2289,2292,2295,2298,2304,2307,2312,2317,2321,2327,2336,2343,2347,2354,2358,2361,2365,2368,2373,2378,2381,2384,2389,2392,2396,2402,2406,2410,2415,2420,2425,2429,2433,2437,2443,2451,2459,2465,2472,2480,2487,2494,2501,2508,2513,2518,2522,2526,2530,2535,2541,2544,2548,2554,2561,2568,2572,2580,2589,2596,2602,2605,2608,2612,2617,2620,2626,2632,2639,2647,2654,2663,2670,2678,2686,2692,2700],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},16255,23.5534,{"date":187,"open":188,"high":189,"low":26,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",23.35,23.375,-0.38,-1.61,9651001.301595,15312,23.2141,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":106,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",24.13,24.135,23.4807,23.64,-1.99,10438688.572111,16130,23.7989,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",24.03,24.37,23.84,24.12,-0.5,-2.03,13838407.666636,29382,24.1018,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",24.61,25.145,24.485,24.62,-0.15,-0.61,16422356.554442,35819,24.7683,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",24.39,24.8,24.11,24.77,0.18,0.73,12941065.289241,21577,24.3547,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",24.33,24.78,24.59,0.13,0.53,13378672.443924,21277,24.6036,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",24.2,24.63,24.09,24.46,0.55,2.3,18633419.991599,30049,24.344,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":150,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",24.16,24.385,23.8295,23.91,-1.44,16470130.914998,29390,24.0378,{"date":270,"open":271,"high":272,"low":231,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",24.57,24.6499,24.26,0.06,0.25,15181477.835594,22681,24.3525,{"date":280,"open":281,"high":240,"low":281,"close":250,"change":244,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",23.74,2.24,15363046.207909,21609,24.1073,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",23.62,23.76,23.52,23.67,-0.34,-1.42,12326628.975392,18825,23.6422,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",24.71,24.7399,23.865,24.01,-1.17,-4.65,12699955.945946,20668,24.2316,{"date":309,"open":310,"high":311,"low":312,"close":310,"change":313,"percent_change":121,"volume":314,"transactions":315,"vwap":316},"2026-09-18",25.18,25.525,25.13,-0.03,11544401.935674,15198,25.3073,{"date":318,"open":319,"high":320,"low":312,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",25.15,25.4901,25.21,-0.89,-3.41,12486415.835415,17702,25.2765,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",25.55,26.555,25.33,26.1,0.34,1.32,13214665.90188,22906,25.7989,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",25.47,25.8799,25.46,25.76,0.37,1.46,10821996.481909,15995,25.7328,{"date":350,"open":351,"high":352,"low":312,"close":353,"change":333,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",25.57,25.6783,25.39,1.36,15122888.232975,19836,25.3937,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",25,25.1099,24.8301,25.05,-0.62,-2.42,15826832.283295,21063,24.961,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":73,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",25.65,25.79,25.45,25.67,1.87,17725134.859766,26398,25.6173,{"date":380,"open":381,"high":382,"low":360,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",25.04,25.3499,25.2,0.36,1.45,12338858.06789,16684,25.1646,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",24.55,24.915,24.495,24.84,0.4,1.64,12151927.432124,15272,24.7381,{"date":401,"open":273,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",24.545,24.19,24.44,0.31,1.28,10535142.341272,14430,24.3862,{"date":411,"open":412,"high":413,"low":414,"close":197,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",24.64,24.675,24.0399,-0.76,-3.05,14459351.34273,20665,24.3336,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":292,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",25.17,25.23,24.76,24.89,-1.35,12158491.833272,16110,24.9265,{"date":431,"open":310,"high":432,"low":433,"close":423,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",25.4386,24.94,0.51,2.06,13616832.027988,18752,25.1741,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",24.67,24.9199,24.6101,24.72,0.26,1.06,11600633.732574,15153,24.7745,{"date":451,"open":452,"high":453,"low":264,"close":253,"change":233,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",24.24,24.5601,0.74,11327927.561044,16835,24.3021,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":106,"percent_change":464,"volume":465,"transactions":448,"vwap":466},"2026-08-27",24.525,24.65,24.15,24.28,-1.94,10815185.830899,24.3818,{"date":468,"open":425,"high":469,"low":470,"close":424,"change":471,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",24.965,24.635,0,9452864.277722,12442,24.761,{"date":476,"open":444,"high":477,"low":478,"close":424,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",25.035,24.68,-0.23,-0.92,9783214.437958,11922,24.8426,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",24.86,25.12,24.82,24.99,0.23,0.93,14373355.309732,17006,24.9576,{"date":496,"open":497,"high":498,"low":391,"close":424,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",24.73,24.9099,-0.28,-1.12,11794979.900708,15201,24.7501,{"date":505,"open":299,"high":506,"low":507,"close":381,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",25.08,24.51,0.63,2.58,12245382.392368,17483,24.7768,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",24.285,24.4999,24.085,24.41,-0.16,-0.65,11969660.961084,17325,24.3215,{"date":525,"open":526,"high":527,"low":528,"close":271,"change":434,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",24.445,24.605,24.3609,2.12,9261048.249689,15410,24.4832,{"date":534,"open":281,"high":535,"low":536,"close":537,"change":333,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",24.07,23.69,24.06,1.43,6764297.626763,14816,23.9117,{"date":543,"open":290,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",23.8,23.49,23.72,0.16,0.68,5984838.578433,15638,23.6583,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":106,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",23.83,23.89,23.4009,23.56,-2,10906779.115952,19916,23.6152,{"date":563,"open":554,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",24.155,23.82,24.04,-0.18,-0.74,10531931.658914,19900,24.0169,{"date":573,"open":554,"high":574,"low":554,"close":575,"change":445,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",24.3102,24.22,1.09,7605793.106253,16357,24.1007,{"date":581,"open":302,"high":582,"low":583,"close":584,"change":471,"percent_change":471,"volume":585,"transactions":586,"vwap":587},"2026-08-10",24.079,23.78,23.96,10096112.397218,19292,23.9556,{"date":589,"open":462,"high":590,"low":591,"close":584,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",24.2899,23.88,-0.41,-1.68,8471855.676623,18214,24.0568,{"date":598,"open":599,"high":253,"low":600,"close":208,"change":243,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",24.21,24.0499,0.54,7951913.904368,18699,24.2881,{"date":606,"open":291,"high":607,"low":608,"close":452,"change":547,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",24.2599,23.5702,0.66,14895627.746788,27991,23.9362,{"date":614,"open":319,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",25.16,23.87,24.08,-1.36,-5.35,14301837.151546,46192,24.3955,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",26.33,26.35,25.3401,25.44,-1.13,-4.25,12823462.863657,31744,25.7369,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",26.81,27.59,26.36,26.57,-0.56,-2.06,17888065.833591,33551,26.8516,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",27.805,27.9591,27.04,27.13,-1.45,-5.07,12821988.836923,33885,27.5252,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":406,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",27.41,28.6,27.1,28.58,4.69,14974886.690635,34480,27.8751,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":364,"volume":673,"transactions":674,"vwap":675},"2026-07-28",27.465,27.8295,27.0635,27.3,-0.17,11259767.08899,20872,27.3618,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":145,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",26.82,27.84,26.7501,27.47,-0.07,9062828.70324,20965,27.4214,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":313,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",27.53,27.66,26.945,27.49,-0.11,10649830.423276,21385,27.3458,{"date":697,"open":698,"high":679,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",27.42,27.06,27.52,0.98,3.69,11728833.195987,25963,27.4571,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",26.61,26.64,26.26,26.54,0.1,0.38,7325854.301977,18290,26.4949,{"date":718,"open":719,"high":720,"low":626,"close":721,"change":53,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",26.66,26.88,26.44,-2.44,6451691.951243,13092,26.5487,{"date":727,"open":639,"high":728,"low":729,"close":660,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",27.1692,26.38,0.12,0.44,9357756.892402,19601,26.8063,{"date":736,"open":737,"high":738,"low":711,"close":739,"change":23,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",27.08,27.22,26.98,3.13,11698319.827936,21335,26.8288,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",25.95,26.45,25.77,26.16,0.43,1.67,8447010.878545,18478,26.0669,{"date":756,"open":372,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-15",26.19,25.64,25.73,-0.29,-1.11,9084077.120391,15726,25.863,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-14",26.11,26.335,25.86,26.02,-0.27,-1.03,10096899.411463,17846,26.0335,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":255,"volume":783,"transactions":784,"vwap":785},"2026-07-13",25.955,26.415,25.81,26.29,0.59,11479258.287853,20808,26.1613,{"date":787,"open":788,"high":789,"low":371,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",25.99,26.4,25.7,-0.31,-1.19,10762600,{"date":795,"open":796,"high":719,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",26.47,25.97,26.01,-0.67,-2.51,7087000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":445,"percent_change":701,"volume":808,"transactions":9,"vwap":807},"2026-07-08",26.9,27.29,26.59,26.68,10214500,{"date":810,"open":811,"high":719,"low":812,"close":813,"change":395,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-07",26.14,26.07,26.42,1.54,7801200,{"date":817,"open":818,"high":721,"low":819,"close":770,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":770},"2026-07-06",26.31,25.9,-0.68,-2.55,6891500,{"date":824,"open":825,"high":826,"low":798,"close":827,"change":730,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-02",26.43,27.21,26.7,0.45,12632900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":333,"volume":837,"transactions":9,"vwap":835},"2026-07-01",26.65,26.93,26.18,26.58,0.09,8239000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":126,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-30",27.040001,27.09,26.32,26.49,-2.14,5492100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":651,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-29",27.58,28.08,27,27.07,-5.08,8403800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":782,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-26",28.44,28.68,27.57,28.52,2.11,12173500,{"date":863,"open":864,"high":865,"low":738,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",27.26,28.33,27.93,0.01,0.04,13130200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",27.69,28.18,27.14,27.92,0.08,0.29,13702900,{"date":880,"open":679,"high":881,"low":882,"close":679,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":679},"2026-06-23",28,27.2,0.92,3.42,10948700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":275,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-22",26.56,27.049999,26.3,26.92,0.94,7890400,{"date":895,"open":711,"high":896,"low":843,"close":897,"change":81,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-18",26.97,26.67,-2.88,8760200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",26.37,27.64,26.27,27.46,1.01,3.82,16333900,{"date":910,"open":770,"high":911,"low":912,"close":747,"change":828,"percent_change":913,"volume":914,"transactions":9,"vwap":747},"2026-06-16",26.51,25.94,1.73,6900500,{"date":916,"open":890,"high":818,"low":748,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",26,-1.43,-5.21,10173700,{"date":922,"open":688,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",28.16,27.11,27.43,-0.44,-1.58,19309900,{"date":930,"open":931,"high":932,"low":858,"close":933,"change":265,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-11",28.94,29.46,27.87,-4.91,27711200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":334,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-10",28.42,29.33,27.85,29.31,4.72,26512500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",27.25,29.62,26.87,27.99,0.27,0.97,30973000,{"date":954,"open":955,"high":940,"low":840,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-08",27.27,27.72,-0.2,-0.72,16271400,{"date":961,"open":789,"high":962,"low":963,"close":875,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":875},"2026-06-05",28.12,26.34,2.04,7.88,18464300,{"date":968,"open":789,"high":796,"low":969,"close":970,"change":101,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-04",25.75,25.88,-1.15,8264200,{"date":974,"open":748,"high":975,"low":976,"close":834,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":834},"2026-06-03",26.24,25.71,0.56,2.19,12421700,{"date":981,"open":982,"high":819,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-02",25.87,25.54,25.62,-0.1,-0.39,6744800,{"date":989,"open":770,"high":767,"low":990,"close":991,"change":46,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-01",25.53,25.72,-0.81,17624100,{"date":995,"open":797,"high":332,"low":969,"close":996,"change":222,"percent_change":126,"volume":997,"transactions":9,"vwap":996},"2026-05-29",25.93,15899100,{"date":999,"open":1000,"high":832,"low":770,"close":1001,"change":1002,"percent_change":927,"volume":1003,"transactions":9,"vwap":1001},"2026-05-28",26.55,26.08,-0.42,11340100,{"date":1005,"open":747,"high":1006,"low":1007,"close":1008,"change":867,"percent_change":868,"volume":1009,"transactions":9,"vwap":1008},"2026-05-27",26.74,26.41,26.5,11144000,{"date":1011,"open":1000,"high":1012,"low":818,"close":843,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":843},"2026-05-26",26.72,-0.51,-1.89,9115100,{"date":1017,"open":1018,"high":874,"low":832,"close":850,"change":101,"percent_change":1019,"volume":1020,"transactions":9,"vwap":850},"2026-05-22",26.94,-1.1,16513700,{"date":1022,"open":1023,"high":1024,"low":889,"close":671,"change":222,"percent_change":1025,"volume":1026,"transactions":9,"vwap":671},"2026-05-21",27.75,27.91,-0.55,18776100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-20",28.09,28.3,27.37,27.45,-0.86,-3.04,20088000,{"date":1037,"open":1038,"high":1039,"low":933,"close":1040,"change":254,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-19",28.19,28.55,28.31,1.98,15175900,{"date":1044,"open":1045,"high":865,"low":925,"close":1046,"change":72,"percent_change":275,"volume":1047,"transactions":9,"vwap":1046},"2026-05-18",27.61,27.76,19080500,{"date":1049,"open":1050,"high":1051,"low":826,"close":872,"change":174,"percent_change":1052,"volume":1053,"transactions":9,"vwap":872},"2026-05-15",27.38,27.8,3.75,13452500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-14",27.18,27.19,26.53,26.69,-0.63,-2.31,8520900,{"date":1064,"open":1046,"high":1029,"low":874,"close":1065,"change":926,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-13",27.32,-1.59,9963200,{"date":1069,"open":1024,"high":1070,"low":1071,"close":1046,"change":712,"percent_change":384,"volume":1072,"transactions":9,"vwap":1046},"2026-05-12",28.49,27.7,10934800,{"date":1074,"open":1075,"high":1075,"low":681,"close":689,"change":519,"percent_change":126,"volume":1076,"transactions":9,"vwap":689},"2026-05-11",27.96,8700100,{"date":1078,"open":1079,"high":923,"low":1046,"close":1080,"change":799,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-08",28.13,27.82,-2.35,9312900,{"date":1084,"open":1085,"high":1086,"low":1075,"close":1070,"change":445,"percent_change":883,"volume":1087,"transactions":9,"vwap":1070},"2026-05-07",28.1,28.69,13999600,{"date":1089,"open":1090,"high":1091,"low":1079,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-06",28.91,28.95,28.23,-1.21,-4.11,12473600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":167,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-05",29.69,29.71,29.28,29.44,-2.29,9305200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-04",29.9,30.52,29.64,30.13,0.33,1.11,14554700,{"date":1114,"open":1115,"high":1116,"low":1100,"close":1117,"change":162,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-01",29.74,29.84,29.8,-0.83,10942500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":322,"percent_change":898,"volume":1126,"transactions":9,"vwap":1125},"2026-04-30",30.55,31.1,29.88,30.049999,12525900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":274,"volume":1134,"transactions":9,"vwap":1132},"2026-04-29",31.02,31.36,30.86,30.94,0.02,13453500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":73,"percent_change":814,"volume":1141,"transactions":9,"vwap":1140},"2026-04-28",30.9,31.22,30.76,30.92,10421300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-27",30.72,30.82,30.4,30.45,-0.14,-0.46,7186900,{"date":1152,"open":1129,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-24",31.26,30.54,30.59,-0.7,-2.24,14676900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-23",31.16,32.09,30.78,31.29,0.39,1.26,18542600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1137,"change":1173,"percent_change":1034,"volume":1174,"transactions":9,"vwap":1137},"2026-04-22",31.2,31.32,30.88,-0.97,9918400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-21",31.059999,32.07,30.93,31.87,0.64,2.05,16595400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":547,"percent_change":434,"volume":1190,"transactions":9,"vwap":1189},"2026-04-20",31.25,31.59,31.11,31.23,14112100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":500,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-17",31.6,31.66,30.75,31.07,-3.48,19149700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":157,"percent_change":568,"volume":1205,"transactions":9,"vwap":1204},"2026-04-16",32.3,32.63,32.029999,32.19,11319600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":81,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-15",33.080002,33.23,32.38,32.43,-2.38,13594200,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-14",34.21,33.18,33.22,-1.23,-3.57,11684600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":772,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-13",35.8,35.92,34.41,34.45,-2.9,13445000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":730,"percent_change":333,"volume":1236,"transactions":9,"vwap":1235},"2026-04-10",35.17,35.61,35.060001,35.48,9096700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":364,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-09",36.17,36.32,35.15,35.36,-1.72,11799800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-08",35.88,36.75,35.77,35.98,-2.91,-7.48,14537600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":682,"percent_change":567,"volume":1260,"transactions":9,"vwap":1259},"2026-04-07",39.37,40.35,38.86,38.89,20055300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-06",39.5,39.56,38.81,38.96,-0.52,-1.32,8574800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":222,"volume":1277,"transactions":9,"vwap":1275},"2026-04-02",41.19,41.43,39.12,39.48,-0.06,28280000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1081,"volume":1285,"transactions":9,"vwap":1283},"2026-04-01",39.79,39.96,38.93,39.54,-0.95,22491100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-31",42.83,43.02,40.2,40.49,-3.8,-8.58,35055700,{"date":1296,"open":1297,"high":25,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-30",42.6,42.55,44.29,0.48,1.1,11516600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-27",42.18,44.0099983,42.15,43.81,2.18,5.24,24739300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-26",40.39,41.68,39.87,41.63,2.13,5.39,19837800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1263,"change":520,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1263},"2026-03-25",39.16,39.97,38.74,-1.62,14999100,{"date":1329,"open":1291,"high":1330,"low":1331,"close":1332,"change":471,"percent_change":471,"volume":1333,"transactions":9,"vwap":1332},"2026-03-24",40.76,39.46,40.15,19036300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1332,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1332},"2026-03-23",39.62,40.38,38.73,-1.27,-3.07,31399200,{"date":1343,"open":1324,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-20",42.11,39.94,41.42,1.76,4.44,23706200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-19",40.17,40.48,39.099998,39.66,0.32,0.81,27237100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-18",38.18,39.39,37.95,39.34,1.59,4.21,16339700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":760,"percent_change":415,"volume":1374,"transactions":9,"vwap":1373},"2026-03-17",37.48,37.87,37.13,37.75,10451100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":303,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-16",38.15,38.37,37.5,38.040001,-2.98,16635000,{"date":1384,"open":1385,"high":1386,"low":1370,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-13",38.0099983,39.38,39.21,0.7,1.82,20382800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-12",37.68,38.55,37.61,38.51,1.69,4.59,25062200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":713,"volume":1407,"transactions":9,"vwap":1405},"2026-03-11",36.61,37.3,36.21,36.82,0.14,18060900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-10",36.57,37.060001,35.66,36.68,0.22,0.6,30739800,{"date":1418,"open":1419,"high":1274,"low":1420,"close":1421,"change":1173,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-09",38.46,36.2,36.46,-2.59,39720500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":345,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-06",37.28,37.86,36.85,37.43,4.06,25281900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":782,"percent_change":751,"volume":1438,"transactions":9,"vwap":1437},"2026-03-05",35.86,36.86,35.33,35.97,30545400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":415,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-04",35.93,36.26,35.07,35.38,-2.1,21728400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-03",36.94,37.77,35.78,36.14,0.95,2.7,37045700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":313,"volume":1463,"transactions":9,"vwap":1461},"2026-03-02",36.37,36.47,34.84,35.19,-0.01,18733200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":244,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-27",35.67,35.89,35.099998,35.2,1.53,15357500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":751,"volume":1479,"transactions":9,"vwap":1477},"2026-02-26",34.099998,35.42,34.09,34.67,0.57,13487100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1474,"change":1033,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1474},"2026-02-25",34.56,34.57,34.02,-2.46,6937500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":95,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-24",35.84,36.13,34.82,34.96,-2.16,8404100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":446,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-23",34.93,36.040001,34.59,35.73,3.06,10441400,{"date":1504,"open":1505,"high":1434,"low":1499,"close":1477,"change":1156,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1477},"2026-02-20",35.79,-1.98,14300600,{"date":1509,"open":1510,"high":1489,"low":1511,"close":1512,"change":950,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-19",35.49,35.13,35.37,0.77,7128300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1468,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1468},"2026-02-18",35.45,35.64,34.65,-0.53,-1.49,8936700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":672,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-17",36.049999,36.74,35.3,35.63,-0.47,11697200,{"date":1532,"open":1224,"high":1533,"low":1443,"close":1224,"change":1462,"percent_change":313,"volume":1534,"transactions":9,"vwap":1224},"2026-02-13",36.45,16265900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-12",33.88,35.94,33.72,35.81,1.61,4.71,13129200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":836,"volume":1551,"transactions":9,"vwap":1549},"2026-02-11",33.54,34.61,33.44,34.2,0.03,10127900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-10",33.75,34.23,33.52,34.17,0.28,0.83,6251400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1529,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-09",34.55,34.72,33.6,33.89,-1.37,7591600,{"date":1570,"open":1571,"high":1441,"low":1474,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-06",35.85,34.36,-2.08,-5.71,11856300,{"date":1577,"open":1225,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-05",36.71,35.5,36.44,1.35,3.85,15267000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":385,"volume":1591,"transactions":9,"vwap":1589},"2026-02-04",34.48,35.76,34.3,35.09,0.5,13642700,{"date":1593,"open":1594,"high":1444,"low":1595,"close":1499,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1499},"2026-02-03",33.61,33.49,0.9,2.67,8998200,{"date":1600,"open":1483,"high":1601,"low":1602,"close":1603,"change":1267,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-02",34.6,33.48,33.69,-1.52,6773600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1216,"change":1611,"percent_change":111,"volume":1612,"transactions":9,"vwap":1216},"2026-01-30",34.22,34.9,33.87,0.35,14164800,{"date":1614,"open":1615,"high":1461,"low":1548,"close":1616,"change":490,"percent_change":548,"volume":1617,"transactions":9,"vwap":1616},"2026-01-29",33.53,33.86,10957200,{"date":1619,"open":1620,"high":1610,"low":1621,"close":1622,"change":1133,"percent_change":274,"volume":1623,"transactions":9,"vwap":1622},"2026-01-28",33.41,33.29,33.63,8600000,{"date":1625,"open":1626,"high":1627,"low":1602,"close":1594,"change":592,"percent_change":1093,"volume":1628,"transactions":9,"vwap":1594},"2026-01-27",33.81,33.91,5389200,{"date":1630,"open":1572,"high":1631,"low":1626,"close":1484,"change":1267,"percent_change":136,"volume":1632,"transactions":9,"vwap":1484},"2026-01-26",34.44,6310100,{"date":1634,"open":1635,"high":1460,"low":1636,"close":1637,"change":867,"percent_change":1550,"volume":1638,"transactions":9,"vwap":1637},"2026-01-23",34.69,34.28,34.54,7115600,{"date":1640,"open":1641,"high":1460,"low":1549,"close":1642,"change":1520,"percent_change":136,"volume":1643,"transactions":9,"vwap":1642},"2026-01-22",34.39,34.53,10316200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1234,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1234},"2026-01-21",35.99,36.23,34.52,-1.25,-3.44,14675000,{"date":1653,"open":1500,"high":1421,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-20",35.24,36.31,2.09,6.11,9627900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1608,"change":1664,"percent_change":731,"volume":1665,"transactions":9,"vwap":1608},"2026-01-16",33.9,34.43,33.83,0.15,7277000,{"date":1667,"open":1539,"high":1216,"low":1668,"close":1669,"change":1670,"percent_change":415,"volume":1671,"transactions":9,"vwap":1669},"2026-01-15",33.59,34.07,-0.26,6897800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":814,"volume":1679,"transactions":9,"vwap":1677},"2026-01-14",34.24,34.95,34.14,34.33,0.52,8455700,{"date":1681,"open":1682,"high":1683,"low":1602,"close":1626,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1626},"2026-01-13",33.57,34.16,0.21,0.62,8105800,{"date":1688,"open":1689,"high":1690,"low":1602,"close":1565,"change":222,"percent_change":926,"volume":1691,"transactions":9,"vwap":1565},"2026-01-12",34.26,34.27,5606000,{"date":1693,"open":1690,"high":1586,"low":1682,"close":1554,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1554},"2026-01-09",-0.64,-1.86,6260900,{"date":1698,"open":1699,"high":1700,"low":1555,"close":1641,"change":1550,"percent_change":836,"volume":1701,"transactions":9,"vwap":1641},"2026-01-08",34.5,34.7,6354500,{"date":1703,"open":1704,"high":1705,"low":1539,"close":1572,"change":333,"percent_change":174,"volume":1706,"transactions":9,"vwap":1572},"2026-01-07",33.99,34.4,6631600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1484,"change":223,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1484},"2026-01-06",34.62,34.63,33.95,-1.76,6356800,{"date":1715,"open":1491,"high":1716,"low":1717,"close":1710,"change":167,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1710},"2026-01-05",34.83,34.37,-1.95,6397400,{"date":1721,"open":1497,"high":1489,"low":1722,"close":1723,"change":222,"percent_change":1002,"volume":1724,"transactions":9,"vwap":1723},"2026-01-02",34.74,35.32,9176300,{"date":1726,"open":1727,"high":1579,"low":1519,"close":1728,"change":1357,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-31",34.68,35.47,2.34,4460600,{"date":1732,"open":1601,"high":1722,"low":1631,"close":1733,"change":1406,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-30",34.66,0.41,2715700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1648,"change":344,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1648},"2025-12-29",34.58,34.79,34.34,1.08,4332300,{"date":1744,"open":1474,"high":1588,"low":1745,"close":1746,"change":868,"percent_change":730,"volume":1747,"transactions":9,"vwap":1746},"2025-12-26",33.96,34.15,3282000,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":471,"percent_change":471,"volume":1752,"transactions":9,"vwap":1751},"2025-12-25",34.47,34.11,4097620,{"date":1754,"open":1750,"high":1755,"low":1756,"close":1751,"change":116,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1751},"2025-12-24",34.49,34.040001,-0.93,4097600,{"date":1760,"open":1234,"high":1234,"low":1705,"close":1662,"change":53,"percent_change":80,"volume":1761,"transactions":9,"vwap":1662},"2025-12-23",5601500,{"date":1763,"open":1764,"high":1475,"low":1765,"close":1589,"change":520,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1589},"2025-12-22",35.22,35.0099983,-1.82,4001600,{"date":1769,"open":1770,"high":1771,"low":1412,"close":1772,"change":1173,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-19",36.38,36.41,35.74,-2.64,6785900,{"date":1776,"open":1777,"high":1778,"low":1646,"close":1578,"change":1779,"percent_change":1157,"volume":1780,"transactions":9,"vwap":1578},"2025-12-18",36.51,36.96,-0.84,10315400,{"date":1782,"open":1239,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-17",37.57,36.09,37.55,1.23,3.39,8098100,{"date":1790,"open":1791,"high":1449,"low":1250,"close":1240,"change":405,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1240},"2025-12-16",36.27,0.86,8810600,{"date":1795,"open":1796,"high":1797,"low":1764,"close":1798,"change":233,"percent_change":1590,"volume":1799,"transactions":9,"vwap":1798},"2025-12-15",35.23,36.25,36.0099983,6528200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-12",34.85,36.22,34.76,35.83,1.16,3.35,11846700,{"date":1810,"open":1811,"high":1772,"low":1519,"close":1477,"change":479,"percent_change":53,"volume":1812,"transactions":9,"vwap":1477},"2025-12-11",35.29,10138900,{"date":1814,"open":1815,"high":1816,"low":1635,"close":1609,"change":820,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1609},"2025-12-10",35.69,35.87,-1.91,6738700,{"date":1820,"open":1821,"high":1412,"low":1796,"close":1821,"change":836,"percent_change":275,"volume":1822,"transactions":9,"vwap":1821},"2025-12-09",35.58,4748700,{"date":1824,"open":1825,"high":1224,"low":1826,"close":1510,"change":1110,"percent_change":892,"volume":1827,"transactions":9,"vwap":1510},"2025-12-08",35.049999,35.029999,4689000,{"date":1829,"open":1461,"high":1436,"low":1830,"close":1831,"change":1148,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-05",34.75,35.16,-0.4,4647500,{"date":1835,"open":1232,"high":1249,"low":1831,"close":1527,"change":682,"percent_change":957,"volume":1836,"transactions":9,"vwap":1527},"2025-12-04",4558700,{"date":1838,"open":1839,"high":1498,"low":1764,"close":1512,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1512},"2025-12-03",35.9,-0.37,-1.04,5349200,{"date":1844,"open":1412,"high":1845,"low":1512,"close":1772,"change":519,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1772},"2025-12-02",36.080002,-0.45,4730700,{"date":1849,"open":1452,"high":1850,"low":1510,"close":1839,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1839},"2025-12-01",36.16,0.49,1.38,6620400,{"date":1855,"open":1805,"high":1816,"low":1444,"close":1856,"change":1025,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-28",35.41,-1.53,2913300,{"date":1860,"open":1861,"high":1862,"low":1518,"close":1863,"change":1864,"percent_change":201,"volume":1865,"transactions":9,"vwap":1863},"2025-11-26",36.28,36.43,35.96,-0.73,6335400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-25",37.78,38.48,36.49,36.69,-1.06,-2.81,8658000,{"date":1876,"open":1877,"high":1878,"low":1379,"close":1373,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1373},"2025-11-24",38.82,39.029999,-1.7,-4.31,8819300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1228,"volume":1889,"transactions":9,"vwap":1887},"2025-11-21",40.22,41.0099983,38.44,39.45,-1.18,18535800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-20",37.029999,40.74,36.58,40.63,1.8,4.64,23359800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1002,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-19",39.17,39.53,38,38.83,-1.07,10315600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":951,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-18",38.92,40.0099983,38.41,39.25,2.53,14698800,{"date":1916,"open":1917,"high":1918,"low":1778,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-17",37.64,38.88,38.28,1.04,2.79,15819600,{"date":1924,"open":1925,"high":1926,"low":1402,"close":1927,"change":72,"percent_change":22,"volume":1928,"transactions":9,"vwap":1927},"2025-11-14",38.33,38.68,37.24,12355000,{"date":1930,"open":1434,"high":1931,"low":1224,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-13",37.41,37.17,1.77,5,13786600,{"date":1937,"open":1232,"high":1249,"low":1241,"close":1938,"change":1939,"percent_change":692,"volume":1940,"transactions":9,"vwap":1938},"2025-11-12",35.4,-0.04,5901100,{"date":1942,"open":1225,"high":1943,"low":1944,"close":1945,"change":479,"percent_change":1694,"volume":1946,"transactions":9,"vwap":1945},"2025-11-11",36.11,35.35,35.44,4471600,{"date":1948,"open":1458,"high":1949,"low":1950,"close":1466,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1466},"2025-11-10",36.73,35.54,-1.73,-4.63,5466100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":682,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-07",37.92,39.049999,37.38,37.4,-0.19,8972100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-06",36.48,37.73,36.33,37.47,1.18,3.25,6886800,{"date":1972,"open":1578,"high":1973,"low":1974,"close":1975,"change":150,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-05",36.84,35.75,36.29,-0.96,4839100,{"date":1979,"open":1980,"high":1981,"low":1441,"close":1982,"change":406,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-04",36.5,36.76,36.64,3.62,5521800,{"date":1986,"open":1765,"high":1987,"low":1988,"close":1242,"change":1960,"percent_change":1520,"volume":1989,"transactions":9,"vwap":1242},"2025-11-03",35.91,35,4188600,{"date":1991,"open":1825,"high":1437,"low":1825,"close":1992,"change":101,"percent_change":1779,"volume":1993,"transactions":9,"vwap":1992},"2025-10-31",35.55,6941200,{"date":1995,"open":1996,"high":1434,"low":1997,"close":1571,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1571},"2025-10-30",35.25,34.94,1.14,3.28,6382600,{"date":2002,"open":1755,"high":1444,"low":2003,"close":2004,"change":145,"percent_change":1276,"volume":2005,"transactions":9,"vwap":2004},"2025-10-29",34.35,34.71,6294800,{"date":2007,"open":2008,"high":2009,"low":1227,"close":2008,"change":771,"percent_change":95,"volume":2010,"transactions":9,"vwap":2008},"2025-10-28",34.73,35.080002,3828900,{"date":2012,"open":1938,"high":1579,"low":1492,"close":1988,"change":66,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1988},"2025-10-27",-3.55,4098700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1975,"change":1033,"percent_change":1061,"volume":2020,"transactions":9,"vwap":1975},"2025-10-24",36.4,36.53,36.060001,4614500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1060,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-23",37.76,37.8,36.97,37.15,-1.67,4062500,{"date":2030,"open":2031,"high":2032,"low":2031,"close":1868,"change":1415,"percent_change":1541,"volume":2033,"transactions":9,"vwap":1868},"2025-10-22",37.080002,38.53,5346100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":471,"percent_change":471,"volume":2040,"transactions":9,"vwap":2039},"2025-10-21",37.16,37.39,36.92,37.18,3189500,{"date":2042,"open":1427,"high":1371,"low":2043,"close":2039,"change":303,"percent_change":416,"volume":2044,"transactions":9,"vwap":2039},"2025-10-20",37.0099983,3285000,{"date":2046,"open":1387,"high":1887,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-17",38.12,38.35,-0.6,-1.54,6615700,{"date":2053,"open":2054,"high":1264,"low":1783,"close":2055,"change":2056,"percent_change":964,"volume":2057,"transactions":9,"vwap":2055},"2025-10-16",37.89,38.95,0.78,6888600,{"date":2059,"open":2060,"high":1912,"low":1426,"close":2061,"change":2062,"percent_change":1339,"volume":2063,"transactions":9,"vwap":2061},"2025-10-15",37.88,38.17,-0.49,5466600,{"date":2065,"open":1902,"high":2066,"low":2067,"close":2068,"change":547,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-14",40.23,38.029999,38.66,0.42,7833900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-13",38.94,39.11,38.21,38.5,-1.84,-4.56,6179000,{"date":2081,"open":2036,"high":1337,"low":2082,"close":2083,"change":1501,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-10",36.87,40.34,8.21,10036600,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1426,"change":333,"percent_change":883,"volume":2091,"transactions":9,"vwap":1426},"2025-10-09",36.88,37.6,36.83,3618200,{"date":2093,"open":1429,"high":2094,"low":2038,"close":1449,"change":1694,"percent_change":1879,"volume":2095,"transactions":9,"vwap":1449},"2025-10-08",37.56,3175100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2069,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-07",37.02,37.84,36.95,37.58,1.13,4336300,{"date":2105,"open":1932,"high":2106,"low":2098,"close":2036,"change":986,"percent_change":1841,"volume":2107,"transactions":9,"vwap":2036},"2025-10-06",37.52,3102900,{"date":2109,"open":2110,"high":1965,"low":2025,"close":1785,"change":2111,"percent_change":243,"volume":2112,"transactions":9,"vwap":1785},"2025-10-03",37.42,0.05,5193800,{"date":2114,"open":1426,"high":2115,"low":2116,"close":1379,"change":2117,"percent_change":157,"volume":2118,"transactions":9,"vwap":1379},"2025-10-02",37.91,37.27,-0.09,2772400,{"date":2120,"open":2076,"high":2032,"low":2121,"close":2122,"change":1832,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-01",37.45,37.59,-1.05,4185500,{"date":2126,"open":2127,"high":2128,"low":2115,"close":2129,"change":592,"percent_change":1905,"volume":2130,"transactions":9,"vwap":2129},"2025-09-30",38.54,38.78,37.99,3596900,{"date":2132,"open":2133,"high":2134,"low":2047,"close":2135,"change":101,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-09-29",38.27,38.72,38.4,-0.78,6611300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2049,"percent_change":1857,"volume":2144,"transactions":9,"vwap":2143},"2025-09-26",39.2,39.4,38.6,38.7,3873970,{"date":2146,"open":2141,"high":2147,"low":1354,"close":2148,"change":1415,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-25",40,39.3,1.55,5102120,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2143,"change":2156,"percent_change":2056,"volume":2157,"transactions":9,"vwap":2143},"2025-09-24",38.3,39,38.099998,0.3,2599720,{"date":2159,"open":2024,"high":2142,"low":2160,"close":2135,"change":2156,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2135},"2025-09-23",37.7,0.79,2929080,{"date":2164,"open":2154,"high":2154,"low":1903,"close":2155,"change":211,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2155},"2025-09-22",-1.3,2956330,{"date":2168,"open":2169,"high":2148,"low":2076,"close":2142,"change":2049,"percent_change":1857,"volume":2170,"transactions":9,"vwap":2142},"2025-09-19",38.9,2777980,{"date":2172,"open":2140,"high":2173,"low":2143,"close":2140,"change":2049,"percent_change":136,"volume":2174,"transactions":9,"vwap":2140},"2025-09-18",39.6,3623530,{"date":2176,"open":2173,"high":2177,"low":2148,"close":2178,"change":2156,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-17",40.6,39.8,0.76,5320300,{"date":2182,"open":2148,"high":2183,"low":2140,"close":1263,"change":712,"percent_change":275,"volume":2184,"transactions":9,"vwap":1263},"2025-09-16",39.7,2039570,{"date":2186,"open":2173,"high":2183,"low":2148,"close":2141,"change":211,"percent_change":1649,"volume":2187,"transactions":9,"vwap":2141},"2025-09-15",2373290,{"date":2189,"open":2190,"high":2191,"low":2183,"close":2190,"change":471,"percent_change":471,"volume":2192,"transactions":9,"vwap":2190},"2025-09-12",39.9,40.099998,2579220,{"date":2194,"open":2177,"high":2195,"low":2178,"close":2190,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2190},"2025-09-11",40.7,-0.9,-2.21,3136770,{"date":2200,"open":2177,"high":2201,"low":2202,"close":2203,"change":1832,"percent_change":1173,"volume":2204,"transactions":9,"vwap":2203},"2025-09-10",41.2,40.4,40.8,4557530,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2201,"change":101,"percent_change":958,"volume":2210,"transactions":9,"vwap":2201},"2025-09-09",41.5,41.9,41.099998,2811740,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2207,"change":1832,"percent_change":1284,"volume":2216,"transactions":9,"vwap":2207},"2025-09-08",41.6,41.8,41.3,3145630,{"date":2218,"open":2219,"high":1297,"low":2203,"close":2208,"change":1590,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2208},"2025-09-05",41,1.21,7572840,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-04",42.3,42.5,41.4,-1,-2.36,3741640,{"date":2231,"open":2232,"high":2233,"low":2224,"close":2234,"change":1156,"percent_change":1326,"volume":2235,"transactions":9,"vwap":2234},"2025-09-03",42.7,43.099998,42.4,4931320,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2233,"change":174,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2233},"2025-09-02",43.6,44.2,43,2.38,5072710,{"date":2244,"open":2213,"high":2225,"low":2213,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-08-29",42.099998,0.8,1.94,4216640,{"date":2250,"open":2213,"high":2251,"low":2201,"close":2215,"change":1832,"percent_change":1976,"volume":2252,"transactions":9,"vwap":2215},"2025-08-28",42,2865540,{"date":2254,"open":2255,"high":2255,"low":2213,"close":2256,"change":101,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-27",42.2,41.7,-0.71,2598700,{"date":2260,"open":1297,"high":2261,"low":2208,"close":2251,"change":211,"percent_change":1888,"volume":2262,"transactions":9,"vwap":2251},"2025-08-26",42.8,3558120,{"date":2264,"open":2224,"high":1297,"low":2251,"close":2225,"change":1415,"percent_change":538,"volume":2265,"transactions":9,"vwap":2225},"2025-08-25",2571420,{"date":2267,"open":2238,"high":2238,"low":2256,"close":2208,"change":1445,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2208},"2025-08-22",-4.77,6433740,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1415,"percent_change":1852,"volume":2276,"transactions":9,"vwap":2275},"2025-08-21",43.8,44.3,43.4,44,5117290,{"date":2278,"open":2233,"high":2279,"low":2233,"close":2274,"change":395,"percent_change":491,"volume":2280,"transactions":9,"vwap":2274},"2025-08-20",44.5,6820710,{"date":2282,"open":2234,"high":2283,"low":2245,"close":2240,"change":1388,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2240},"2025-08-19",43.3,1.65,4349340,{"date":2287,"open":2234,"high":2225,"low":2255,"close":2224,"change":471,"percent_change":471,"volume":2288,"transactions":9,"vwap":2224},"2025-08-18",2639440,{"date":2290,"open":2256,"high":2225,"low":2256,"close":2224,"change":395,"percent_change":1453,"volume":2291,"transactions":9,"vwap":2224},"2025-08-15",3981190,{"date":2293,"open":2224,"high":2234,"low":2214,"close":2208,"change":471,"percent_change":471,"volume":2294,"transactions":9,"vwap":2208},"2025-08-14",4201600,{"date":2296,"open":2208,"high":2234,"low":2213,"close":2208,"change":1832,"percent_change":1284,"volume":2297,"transactions":9,"vwap":2208},"2025-08-13",3775980,{"date":2299,"open":2300,"high":2238,"low":2224,"close":2224,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2224},"2025-08-12",43.2,-1.5,-3.42,4419320,{"date":2305,"open":2274,"high":2275,"low":2233,"close":2272,"change":395,"percent_change":883,"volume":2306,"transactions":9,"vwap":2272},"2025-08-11",3901770,{"date":2308,"open":2309,"high":2239,"low":2283,"close":2274,"change":2227,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2274},"2025-08-08",44.099998,-2.25,4958550,{"date":2313,"open":2238,"high":2314,"low":2274,"close":2315,"change":712,"percent_change":490,"volume":2316,"transactions":9,"vwap":2315},"2025-08-07",45.099998,44.4,8836950,{"date":2318,"open":2314,"high":2319,"low":2309,"close":2273,"change":2196,"percent_change":201,"volume":2320,"transactions":9,"vwap":2273},"2025-08-06",45.3,6511590,{"date":2322,"open":2279,"high":2323,"low":2273,"close":2324,"change":1590,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-05",45.5,45.2,1.12,8625030,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-08-04",45.8,45.9,44.6,44.7,-1.9,-4.08,5914720,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2341,"percent_change":942,"volume":2342,"transactions":9,"vwap":2340},"2025-08-01",45.7,47.2,46.6,2.1,11442920,{"date":2344,"open":2240,"high":2332,"low":2261,"close":2279,"change":1415,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2279},"2025-07-31",1.37,9013940,{"date":2348,"open":2349,"high":2331,"low":2300,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-07-30",43.7,43.9,0.2,0.46,7316850,{"date":2355,"open":2233,"high":2350,"low":2240,"close":2349,"change":2156,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2349},"2025-07-29",0.69,5436620,{"date":2359,"open":2300,"high":2349,"low":2233,"close":2274,"change":712,"percent_change":490,"volume":2360,"transactions":9,"vwap":2274},"2025-07-28",4174160,{"date":2362,"open":2272,"high":2272,"low":2300,"close":2283,"change":211,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2283},"2025-07-25",-1.14,3334200,{"date":2366,"open":2272,"high":2350,"low":2274,"close":2272,"change":471,"percent_change":471,"volume":2367,"transactions":9,"vwap":2272},"2025-07-24",4664640,{"date":2369,"open":2315,"high":2370,"low":2272,"close":2272,"change":1019,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2272},"2025-07-23",44.8,-2.45,4775850,{"date":2374,"open":2375,"high":2376,"low":2370,"close":2375,"change":471,"percent_change":471,"volume":2377,"transactions":9,"vwap":2375},"2025-07-22",44.9,45.6,3924810,{"date":2379,"open":2375,"high":2314,"low":2315,"close":2375,"change":101,"percent_change":53,"volume":2380,"transactions":9,"vwap":2375},"2025-07-21",4152030,{"date":2382,"open":2370,"high":2323,"low":2370,"close":2324,"change":2351,"percent_change":731,"volume":2383,"transactions":9,"vwap":2324},"2025-07-18",4557420,{"date":2385,"open":2330,"high":2330,"low":2375,"close":2386,"change":2196,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-17",45,-1.96,5004310,{"date":2390,"open":2330,"high":2339,"low":2338,"close":2330,"change":1832,"percent_change":1033,"volume":2391,"transactions":9,"vwap":2330},"2025-07-16",7032960,{"date":2393,"open":2314,"high":2394,"low":2386,"close":2394,"change":1388,"percent_change":814,"volume":2395,"transactions":9,"vwap":2394},"2025-07-15",46.3,5147220,{"date":2397,"open":2398,"high":2399,"low":2376,"close":2376,"change":1832,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2376},"2025-07-14",46,46.4,-0.87,3687640,{"date":2403,"open":2404,"high":2399,"low":2376,"close":2398,"change":1388,"percent_change":2149,"volume":2405,"transactions":9,"vwap":2398},"2025-07-11",46.099998,3888060,{"date":2407,"open":2329,"high":2398,"low":2314,"close":2319,"change":1832,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2319},"2025-07-10",-0.88,2458250,{"date":2411,"open":2404,"high":2412,"low":2376,"close":2338,"change":2196,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2338},"2025-07-09",46.5,-1.93,4457070,{"date":2416,"open":2394,"high":2417,"low":2418,"close":2340,"change":712,"percent_change":1414,"volume":2419,"transactions":9,"vwap":2340},"2025-07-08",46.8,46.2,3990970,{"date":2421,"open":2398,"high":2422,"low":2338,"close":2412,"change":1301,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2412},"2025-07-07",47.099998,2.42,5223720,{"date":2426,"open":2404,"high":2404,"low":2324,"close":2427,"change":2227,"percent_change":1493,"volume":2428,"transactions":9,"vwap":2427},"2025-07-03",45.4,2632340,{"date":2430,"open":2339,"high":2431,"low":2399,"close":2399,"change":1156,"percent_change":1521,"volume":2432,"transactions":9,"vwap":2399},"2025-07-02",47.4,2748040,{"date":2434,"open":2431,"high":2435,"low":2417,"close":2422,"change":2351,"percent_change":750,"volume":2436,"transactions":9,"vwap":2422},"2025-07-01",47.6,4936440,{"date":2438,"open":2422,"high":2435,"low":2439,"close":2440,"change":1156,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-06-30",46.7,46.9,-1.47,4660330,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2435,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2435},"2025-06-27",48.099998,48.6,47.3,-0.8,-1.65,5728010,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2227,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-06-26",49,49.2,48.2,48.4,-2.02,4032500,{"date":2460,"open":2454,"high":2461,"low":2462,"close":2463,"change":985,"percent_change":957,"volume":2464,"transactions":9,"vwap":2463},"2025-06-25",49.9,49.099998,49.4,3715880,{"date":2466,"open":2467,"high":2468,"low":2454,"close":2469,"change":558,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-06-24",50.2,50.4,49.5,-3.88,4354440,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1879,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-06-23",53,53.8,51.4,51.5,-3.2,7978160,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1590,"percent_change":1453,"volume":2486,"transactions":9,"vwap":2485},"2025-06-20",52.099998,53.5,51.7,53.2,7119350,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2351,"percent_change":713,"volume":2493,"transactions":9,"vwap":2492},"2025-06-18",52.4,52.9,51.6,52.7,6527790,{"date":2495,"open":2496,"high":2497,"low":2477,"close":2498,"change":2499,"percent_change":1729,"volume":2500,"transactions":9,"vwap":2498},"2025-06-17",51.9,52.8,52.5,1.2,5987140,{"date":2502,"open":2503,"high":2496,"low":2504,"close":2505,"change":2301,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-16",51.8,50.8,51.3,-2.84,5224710,{"date":2509,"open":2489,"high":2510,"low":2477,"close":2497,"change":28,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2497},"2025-06-13",53.099998,3.73,9484830,{"date":2514,"open":2496,"high":2515,"low":2516,"close":2516,"change":2049,"percent_change":303,"volume":2517,"transactions":9,"vwap":2516},"2025-06-12",52,50.9,5608900,{"date":2519,"open":2504,"high":2482,"low":2520,"close":2477,"change":1590,"percent_change":701,"volume":2521,"transactions":9,"vwap":2477},"2025-06-11",50.6,7385170,{"date":2523,"open":2503,"high":2482,"low":2524,"close":2524,"change":2196,"percent_change":1951,"volume":2525,"transactions":9,"vwap":2524},"2025-06-10",51,4077330,{"date":2527,"open":2515,"high":2528,"low":2477,"close":2496,"change":985,"percent_change":1960,"volume":2529,"transactions":9,"vwap":2496},"2025-06-09",52.3,4208450,{"date":2531,"open":2532,"high":2492,"low":2491,"close":2515,"change":1879,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2515},"2025-06-06",52.2,-3.17,7100390,{"date":2536,"open":2498,"high":2537,"low":2482,"close":2538,"change":1596,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-06-05",54.2,53.7,1.7,7409260,{"date":2542,"open":2498,"high":2474,"low":2528,"close":2497,"change":712,"percent_change":22,"volume":2543,"transactions":9,"vwap":2497},"2025-06-04",4094590,{"date":2545,"open":2475,"high":2546,"low":2498,"close":2492,"change":2196,"percent_change":593,"volume":2547,"transactions":9,"vwap":2492},"2025-06-03",53.9,4676940,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2552,"change":2196,"percent_change":2449,"volume":2553,"transactions":9,"vwap":2552},"2025-06-02",55.099998,55.8,53.6,6432240,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2351,"percent_change":344,"volume":2560,"transactions":9,"vwap":2559},"2025-05-30",54.7,56.3,54.099998,54.5,9043500,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":2049,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-29",53.4,55.4,54.3,-1.09,8123930,{"date":2569,"open":2546,"high":2550,"low":2483,"close":2570,"change":1596,"percent_change":751,"volume":2571,"transactions":9,"vwap":2570},"2025-05-28",54.9,5598600,{"date":2573,"open":2574,"high":2575,"low":2546,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-05-27",55.5,56,54,-3.5,-6.09,5261910,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-05-23",58.5,58.6,56.7,57.5,1.3,2.31,10007450,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":471,"percent_change":471,"volume":2595,"transactions":9,"vwap":2594},"2025-05-22",56.4,56.8,55.2,56.2,8935260,{"date":2597,"open":2598,"high":2599,"low":2538,"close":2594,"change":1454,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2594},"2025-05-21",54.8,56.6,5.05,9728790,{"date":2603,"open":2552,"high":2559,"low":2485,"close":2483,"change":1415,"percent_change":2102,"volume":2604,"transactions":9,"vwap":2483},"2025-05-20",5106930,{"date":2606,"open":2570,"high":2570,"low":2497,"close":2490,"change":957,"percent_change":190,"volume":2607,"transactions":9,"vwap":2490},"2025-05-19",6101230,{"date":2609,"open":2576,"high":2559,"low":2510,"close":2510,"change":2227,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2510},"2025-05-16",-1.85,4913280,{"date":2613,"open":2564,"high":2614,"low":2576,"close":2558,"change":2448,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2558},"2025-05-15",55.6,-1.46,6275070,{"date":2618,"open":2570,"high":2574,"low":2559,"close":2570,"change":985,"percent_change":567,"volume":2619,"transactions":9,"vwap":2570},"2025-05-14",6323580,{"date":2621,"open":2575,"high":2557,"low":2622,"close":2623,"change":2624,"percent_change":844,"volume":2625,"transactions":9,"vwap":2623},"2025-05-13",54.4,55,-1.2,5994990,{"date":2627,"open":2599,"high":2628,"low":2594,"close":2594,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2594},"2025-05-12",58.2,-6.1,-9.79,8507180,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2156,"percent_change":1300,"volume":2638,"transactions":9,"vwap":2637},"2025-05-09",61.6,62.9,61.3,62.3,6953670,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2165,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-05-08",61.9,63.2,60.2,62,-2.05,8279300,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1156,"percent_change":2566,"volume":2653,"transactions":9,"vwap":2652},"2025-05-07",63.7,65.099998,62.4,63.3,8125450,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-05-06",64.3,64.7,62.6,64,1.6,2.56,7963380,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2651,"change":174,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2651},"2025-05-05",62.8,63.099998,61.5,1.63,6192280,{"date":2671,"open":2672,"high":2635,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-05-02",62.099998,60.8,61.4,-2.8,-4.36,8126760,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2301,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-05-01",63.5,64.4,62.2,64.2,-2.28,8438550,{"date":2687,"open":2688,"high":177,"low":2689,"close":2690,"change":712,"percent_change":1664,"volume":2691,"transactions":9,"vwap":2690},"2025-04-30",68,64.8,65.7,9477980,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2624,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-04-29",67.6,67.7,65.2,65.6,-1.8,7401220,{"date":181,"open":2701,"high":2702,"low":2703,"close":2704,"change":2351,"percent_change":2156,"volume":2705,"transactions":9,"vwap":2704},66.6,68.9,65.8,66.8,7793160]