[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMF":3,"homepage-market-summary":29,"stock-historical-TMF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMF","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 20+ Year Treasury Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5588,1.40248,"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},25.23,24.55,25.395,24.52,25.36,-0.13,-0.51,10509545.417252,44.24,5214972.516481761,3.6,4397,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":20,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},6181753,2256339701.636922,-37.87,"2025-04-25",[181,184,194,204,214,225,234,244,255,265,276,287,298,309,320,329,340,351,361,372,382,392,402,411,422,433,444,455,466,477,486,497,507,514,523,533,543,552,562,571,581,589,599,609,619,630,640,647,655,663,673,683,694,703,712,723,734,743,754,764,774,783,793,800,806,812,820,829,837,846,854,863,871,879,887,894,902,910,916,925,932,938,945,952,960,967,976,983,989,995,1000,1004,1009,1016,1023,1030,1038,1044,1050,1055,1062,1067,1074,1078,1085,1094,1102,1110,1117,1122,1128,1132,1140,1147,1154,1160,1166,1173,1180,1184,1192,1198,1204,1211,1218,1222,1229,1235,1242,1248,1254,1259,1265,1271,1276,1282,1287,1293,1297,1304,1313,1319,1326,1334,1342,1348,1356,1364,1372,1379,1388,1396,1403,1410,1418,1426,1432,1439,1447,1454,1462,1469,1476,1481,1489,1496,1503,1510,1516,1525,1529,1533,1541,1546,1552,1559,1564,1571,1579,1586,1592,1595,1601,1608,1615,1621,1628,1635,1638,1644,1649,1655,1661,1669,1674,1680,1685,1692,1697,1701,1707,1713,1716,1721,1726,1734,1741,1748,1752,1759,1765,1771,1776,1779,1787,1793,1799,1805,1812,1820,1826,1832,1837,1844,1850,1855,1863,1868,1873,1878,1885,1890,1896,1902,1907,1914,1922,1929,1938,1945,1952,1959,1964,1972,1978,1986,1993,2000,2006,2013,2018,2022,2029,2036,2042,2047,2053,2057,2063,2069,2074,2081,2087,2094,2099,2105,2112,2118,2125,2130,2136,2144,2148,2156,2162,2166,2171,2178,2182,2188,2193,2198,2202,2207,2212,2217,2221,2225,2231,2237,2242,2247,2252,2256,2260,2266,2269,2273,2281,2285,2289,2294,2301,2306,2311,2315,2319,2323,2328,2335,2342,2349,2353,2357,2361,2366,2370,2374,2378,2381,2386,2393,2399,2404,2407,2411,2414,2418,2421,2428,2432,2435,2439,2444,2448,2451,2458,2461,2466,2470,2476,2480,2487,2492,2497,2502,2507,2515,2518,2521,2525,2529,2533,2538,2543,2547,2553,2560,2565,2569,2576,2581,2589,2597,2603],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},50870,24.8848,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",25.26,25.65,25.17,0.17,0.67,6336642.993975,30113,25.4565,{"date":195,"open":186,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",25.355,24.79,25.19,-0.39,-1.52,11934419.364609,46386,25.1377,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":156,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",26.06,26.438,25.39,25.58,-0.93,17150709.36438,71178,25.8816,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",25.09,26.17,24.91,25.82,0.14,0.55,18330992.496707,75505,25.5066,{"date":226,"open":227,"high":228,"low":208,"close":229,"change":199,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",26.02,26.0361,25.68,-1.5,13072807.166905,63624,25.7177,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",26.37,25.67,26.07,-0.42,-1.59,13677067.218161,64166,26.0288,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",26.48,26.7143,26.1,26.49,-0.72,-2.65,10343730.898382,56017,26.4146,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":23,"volume":262,"transactions":263,"vwap":264},"2026-09-25",27.23,27.3389,26.69,27.21,-0.14,10947238.689148,61466,27.0373,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",28.3,28.51,27.325,27.35,-1.09,-3.83,16511037.559874,74054,27.7618,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",29.53,29.575,28.18,28.44,-1.42,-4.76,8805723.597455,53197,28.6593,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",30,30.045,29.61,29.86,-0.37,-1.22,2901765.386205,21952,29.8986,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",30.17,30.27,29.97,30.23,0.59,1.99,4020140.746183,23957,30.1406,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",29.89,29.9,29.49,29.64,-0.65,-2.15,3325570.191304,26370,29.6859,{"date":321,"open":322,"high":323,"low":311,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",30.02,30.29,0.95,3.24,4836003.54273,31229,30.1214,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",29.4,30.04,29.29,29.34,0.18,0.62,13154415.716793,61831,29.5681,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",29.05,29.28,28.925,29.16,-0.26,-0.88,5380727.937072,34072,29.0675,{"date":352,"open":333,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",29.85,28.895,29.42,0.11,0.38,6558994.987507,40441,29.3667,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",29.83,29.985,29.27,29.31,0.01,0.03,5396146.250404,39346,29.5611,{"date":373,"open":313,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",29.91,29.14,29.3,-1.04,-3.43,9928806.098516,56525,29.459,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":23,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",30.85,30.96,29.915,30.34,-1.65,4812186.280955,36176,30.3559,{"date":393,"open":394,"high":395,"low":396,"close":384,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",31.12,31.14,30.56,-0.03,-0.1,2182035.994947,18901,30.8596,{"date":403,"open":404,"high":405,"low":384,"close":406,"change":356,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",30.98,31.2,30.88,0.36,2263281.296278,15318,30.9728,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",31.08,31.152,30.76,30.77,0.16,0.52,3449806.311561,21165,30.8955,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",30.66,30.74,30.405,30.61,0.06,0.2,2671985.282923,19684,30.5345,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",30.58,31.095,30.455,30.55,-0.38,-1.23,4122298.40262,25140,30.6618,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",30.87,30.94,30.515,30.93,-0.4,-1.28,4557822.191763,26530,30.7549,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",31.53,32.1566,31.25,31.33,-0.31,-0.98,6299316.823819,41092,31.6298,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",31.75,31.905,31.51,31.64,-0.2,-0.63,2279045.426152,17022,31.6942,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":45,"percent_change":52,"volume":483,"transactions":484,"vwap":485},"2026-08-26",31.83,31.86,31.58,31.84,2773015.578975,18423,31.731,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",31.65,32.07,31.495,32.05,0.97,3.12,3828523.145445,23384,31.7988,{"date":498,"open":499,"high":500,"low":501,"close":413,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",30.99,31.41,30.935,0.58,1.9,3967537.268223,25107,31.1082,{"date":508,"open":427,"high":425,"low":387,"close":509,"change":293,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",30.5,-1.2,3401575.876159,23367,30.5176,{"date":515,"open":516,"high":517,"low":518,"close":446,"change":250,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",30.86,31.31,30.6313,-2.28,4976882.76945,35341,30.8958,{"date":524,"open":525,"high":488,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",31.37,31.17,31.59,1.47,4.88,8238126.4981,44620,31.3641,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":492,"volume":540,"transactions":541,"vwap":542},"2026-08-18",29.71,30.24,29.45,30.12,0.29,5200042.19081,30831,29.9267,{"date":544,"open":301,"high":545,"low":546,"close":363,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",30.3699,29.775,-0.76,-2.48,6233791.26108,37332,30.1114,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":315,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",30.81,30.945,30.345,30.59,-2.08,4268706.510037,34102,30.5963,{"date":563,"open":459,"high":564,"low":565,"close":566,"change":418,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",31.69,31.1299,31.24,1.69,3965223.655605,29183,31.343,{"date":572,"open":413,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",31.115,30.645,30.72,-0.09,-0.29,4426900.084889,34052,30.8657,{"date":582,"open":583,"high":584,"low":585,"close":554,"change":189,"percent_change":221,"volume":586,"transactions":587,"vwap":588},"2026-08-11",30.9,31.09,30.725,4142141.974471,29171,30.8338,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":80,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",31.06,31.105,30.63,30.64,-2.51,3820515.826709,35615,30.8225,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":190,"volume":606,"transactions":607,"vwap":608},"2026-08-07",31.52,31.57,31.16,31.43,0.21,4228731.427551,30897,31.3622,{"date":610,"open":601,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",31.67,31.085,31.22,-0.56,-1.76,3309367.799665,29925,31.3432,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",31.72,31.93,31.555,31.78,0.22,0.7,3437594.880179,33134,31.7484,{"date":631,"open":525,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",31.585,31.3,31.56,0.68,2.2,5796174.674346,41116,31.3823,{"date":641,"open":385,"high":642,"low":643,"close":406,"change":539,"percent_change":324,"volume":644,"transactions":645,"vwap":646},"2026-08-03",31.075,30.7,5387816.824443,40728,30.9436,{"date":648,"open":649,"high":650,"low":651,"close":557,"change":315,"percent_change":558,"volume":652,"transactions":653,"vwap":654},"2026-07-31",30.83,30.8559,30.205,11063494.519168,76508,30.4996,{"date":656,"open":566,"high":657,"low":658,"close":566,"change":659,"percent_change":37,"volume":660,"transactions":661,"vwap":662},"2026-07-30",31.355,30.91,-0.07,6905595.337438,51028,31.1733,{"date":664,"open":665,"high":666,"low":667,"close":517,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",32.77,32.8282,31.145,-1.6,-4.86,6811866.923897,46941,31.9281,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":418,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",32.52,33.045,32.49,32.91,1.61,5803301.403844,23724,32.7322,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",32.38,32.51,32.125,32.39,0.54,1.7,2838778.858333,23187,32.3591,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":71,"percent_change":625,"volume":700,"transactions":701,"vwap":702},"2026-07-24",31.88,32.285,31.81,31.85,2822326.929976,20535,32.0035,{"date":704,"open":705,"high":706,"low":457,"close":624,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",31.55,31.8499,-0.28,-0.87,4637674.567412,27672,31.6637,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",32.29,32.375,32.02,32.06,-0.27,-0.84,4143150.250031,22901,32.1873,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",32.42,32.47,32.0798,32.33,-0.33,-1.01,2949133.399356,20951,32.3355,{"date":735,"open":736,"high":737,"low":675,"close":738,"change":166,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",33.09,33.145,32.66,-2.07,3255085.680644,22377,32.7821,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-17",33.5,33.72,33.3204,33.35,0.31,0.94,3583258.068632,22764,33.4992,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":397,"volume":761,"transactions":762,"vwap":763},"2026-07-16",32.6,33.05,32.55,33.04,-0.01,2332278.774175,19558,32.7726,{"date":765,"open":766,"high":767,"low":768,"close":757,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-15",32.92,33.28,32.9,0.13,0.39,3254225.059469,23888,33.069,{"date":775,"open":776,"high":777,"low":778,"close":766,"change":356,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-14",33.02,33.41,32.85,0.34,4201633.020697,27621,33.0758,{"date":784,"open":759,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-13",33.155,32.755,32.81,-0.62,-1.85,2633566.963133,22682,32.923,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":760,"percent_change":397,"volume":799,"transactions":9,"vwap":798},"2026-07-10",33.44,33.57,33.16,33.43,2205000,{"date":801,"open":802,"high":803,"low":804,"close":795,"change":769,"percent_change":770,"volume":805,"transactions":9,"vwap":795},"2026-07-09",33.2,33.66,33.18,2843800,{"date":807,"open":808,"high":777,"low":809,"close":810,"change":45,"percent_change":473,"volume":811,"transactions":9,"vwap":810},"2026-07-08",33.26,32.95,33.31,4100600,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",34.2,34.28,33.52,-1.1,-3.18,3285800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",34.61,34.68,34.3,34.62,-0.16,-0.46,2117900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":144,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-02",34.56,35.049999,34.53,34.78,-0.06,2944000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",34.73,35.099998,34.66,34.8,-0.75,-2.11,3504500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":510,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-30",36.41,36.44,35.45,35.55,-3.27,3286900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",36.68,36.91,36.61,36.75,0.1,0.27,2288100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":261,"volume":870,"transactions":9,"vwap":868},"2026-06-26",36.27,36.7,36.25,36.65,-0.05,1719300,{"date":872,"open":873,"high":874,"low":875,"close":866,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":866},"2026-06-25",36.96,37.26,36.64,-0.04,-0.11,2143000,{"date":880,"open":881,"high":882,"low":849,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",36.45,36.87,36.74,1.38,3.9,6741300,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":37,"percent_change":788,"volume":893,"transactions":9,"vwap":892},"2026-06-23",35.23,35.6,35.21,35.36,1695700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":316,"volume":901,"transactions":9,"vwap":899},"2026-06-22",35.81,35.86,35.4,35.58,-0.78,4947400,{"date":903,"open":904,"high":905,"low":865,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",36.79,36.93,36.36,0.5,1.39,3544800,{"date":911,"open":912,"high":913,"low":914,"close":897,"change":769,"percent_change":407,"volume":915,"transactions":9,"vwap":897},"2026-06-17",35.92,36.22,35.44,3764000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",35.47,35.98,35.42,35.73,0.56,1.59,2063000,{"date":926,"open":850,"high":927,"low":928,"close":929,"change":930,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-15",35.65,35.13,35.17,0,2493300,{"date":933,"open":934,"high":935,"low":936,"close":929,"change":729,"percent_change":210,"volume":937,"transactions":9,"vwap":929},"2026-06-12",35.080002,35.33,34.81,2235300,{"date":939,"open":831,"high":890,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-11",34.39,35.5,1.31,3.83,4492400,{"date":946,"open":833,"high":947,"low":948,"close":949,"change":950,"percent_change":377,"volume":951,"transactions":9,"vwap":949},"2026-06-10",34.72,34,34.19,-0.36,2644600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":502,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-09",34.34,34.58,34.11,34.55,1.71,3105800,{"date":961,"open":841,"high":834,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-08",33.93,33.97,-0.5,-1.45,2598100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",34.36,34.82,34.29,34.47,-0.55,-1.57,3449100,{"date":977,"open":929,"high":978,"low":979,"close":980,"change":429,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-04",35.29,34.94,35.02,0.57,1364900,{"date":984,"open":834,"high":985,"low":986,"close":970,"change":450,"percent_change":987,"volume":988,"transactions":9,"vwap":970},"2026-06-03",34.97,34.57,-1.14,1801100,{"date":990,"open":920,"high":850,"low":991,"close":992,"change":625,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-02",35.07,35.22,0.63,2539000,{"date":996,"open":940,"high":997,"low":814,"close":998,"change":428,"percent_change":189,"volume":999,"transactions":9,"vwap":998},"2026-06-01",35.11,35,4056200,{"date":1001,"open":1002,"high":889,"low":839,"close":979,"change":930,"percent_change":930,"volume":1003,"transactions":9,"vwap":979},"2026-05-29",35.040001,3437900,{"date":1005,"open":955,"high":840,"low":1006,"close":979,"change":907,"percent_change":1007,"volume":1008,"transactions":9,"vwap":979},"2026-05-28",34.43,1.45,4061400,{"date":1010,"open":1011,"high":1012,"low":971,"close":1013,"change":1014,"percent_change":190,"volume":1015,"transactions":9,"vwap":1013},"2026-05-27",34.42,34.67,34.44,0.23,3297900,{"date":1017,"open":1018,"high":957,"low":1019,"close":1020,"change":418,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-26",34.5,33.99,34.21,1.54,4306700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":72,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-22",33.64,33.69,33.099998,1.41,4501500,{"date":1031,"open":677,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-21",33.25,32.18,33.22,0.37,1.13,6140400,{"date":1039,"open":1040,"high":1041,"low":696,"close":778,"change":173,"percent_change":1042,"volume":1043,"transactions":9,"vwap":778},"2026-05-20",31.92,32.98,3.14,6913300,{"date":1045,"open":698,"high":1046,"low":481,"close":699,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":699},"2026-05-19",32.11,-0.67,-2.06,7179700,{"date":1051,"open":738,"high":766,"low":1052,"close":675,"change":826,"percent_change":1053,"volume":1054,"transactions":9,"vwap":675},"2026-05-18",32.23,-0.49,4938600,{"date":1056,"open":1057,"high":1058,"low":758,"close":1059,"change":230,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-15",32.88,33,32.68,-4.39,7263400,{"date":1063,"open":955,"high":947,"low":1064,"close":1065,"change":769,"percent_change":357,"volume":1066,"transactions":9,"vwap":1065},"2026-05-14",34.16,34.18,2720800,{"date":1068,"open":814,"high":1069,"low":1070,"close":1071,"change":161,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-13",34.35,33.81,34.049999,-0.73,3565000,{"date":1075,"open":957,"high":957,"low":1020,"close":824,"change":52,"percent_change":1076,"volume":1077,"transactions":9,"vwap":824},"2026-05-12",-1.89,4392300,{"date":1079,"open":1080,"high":920,"low":1081,"close":1082,"change":473,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-11",35.38,34.91,34.96,-1.77,3158700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-08",35.62,35.89,35.54,35.59,0.44,1.25,2616800,{"date":1095,"open":1096,"high":1097,"low":934,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-07",35.91,35.93,35.15,-0.53,-1.49,2936000,{"date":1103,"open":1104,"high":1105,"low":941,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-06",35.64,35.79,35.68,0.8,2.29,3329400,{"date":1111,"open":831,"high":1112,"low":972,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-05",34.98,34.88,0.48,1.4,3785700,{"date":1118,"open":1119,"high":1119,"low":956,"close":1120,"change":1072,"percent_change":558,"volume":1121,"transactions":9,"vwap":1120},"2026-05-04",34.84,34.4,5035900,{"date":1123,"open":1124,"high":1087,"low":1125,"close":928,"change":749,"percent_change":1126,"volume":1127,"transactions":9,"vwap":928},"2026-05-01",35.0099983,34.83,0.89,3626500,{"date":1129,"open":1098,"high":1130,"low":957,"close":970,"change":877,"percent_change":461,"volume":1131,"transactions":9,"vwap":970},"2026-04-30",35.16,3777900,{"date":1133,"open":1134,"high":978,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-29",35.28,34.76,34.93,-0.81,-2.27,4921400,{"date":1141,"open":1142,"high":1143,"low":889,"close":1144,"change":1145,"percent_change":220,"volume":1146,"transactions":9,"vwap":1144},"2026-04-28",35.46,35.75,35.74,0.05,2724900,{"date":1148,"open":912,"high":1149,"low":1150,"close":1151,"change":1053,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-27",36.080002,35.56,35.69,-1.35,2812100,{"date":1155,"open":1096,"high":1156,"low":927,"close":1157,"change":356,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-24",36.34,36.18,0.3,3044400,{"date":1161,"open":1162,"high":868,"low":1163,"close":1164,"change":45,"percent_change":125,"volume":1165,"transactions":9,"vwap":1164},"2026-04-23",36.38,35.66,36.07,3502200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":605,"percent_change":502,"volume":1172,"transactions":9,"vwap":1171},"2026-04-22",36.67,36.8,36.24,36.28,2470400,{"date":1174,"open":1175,"high":883,"low":1176,"close":1164,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1164},"2026-04-21",36.6,36.049999,-0.61,-1.66,3064500,{"date":1181,"open":1182,"high":1169,"low":865,"close":856,"change":760,"percent_change":397,"volume":1183,"transactions":9,"vwap":856},"2026-04-20",36.78,1537400,{"date":1185,"open":1186,"high":857,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-17",36.73,36.51,36.69,0.86,2.4,3650400,{"date":1193,"open":858,"high":868,"low":1194,"close":1195,"change":315,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-16",35.7,35.83,-1.78,2751300,{"date":1199,"open":1200,"high":904,"low":906,"close":1201,"change":105,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-15",36.72,36.48,-1.3,1920400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":873,"change":221,"percent_change":1209,"volume":1210,"transactions":9,"vwap":873},"2026-04-14",36.33,37,36.26,1.51,2277300,{"date":1212,"open":1213,"high":1214,"low":1105,"close":848,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":848},"2026-04-13",36.02,36.47,0.28,0.77,2648000,{"date":1219,"open":1208,"high":1156,"low":1096,"close":1220,"change":707,"percent_change":94,"volume":1221,"transactions":9,"vwap":1220},"2026-04-10",36.13,2262200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":848,"change":346,"percent_change":1227,"volume":1228,"transactions":9,"vwap":848},"2026-04-09",36.39,36.94,36.0099983,-0.71,2352800,{"date":1230,"open":1231,"high":1232,"low":849,"close":1168,"change":407,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1168},"2026-04-08",37.23,37.25,0.99,3290500,{"date":1236,"open":1237,"high":1224,"low":1238,"close":1239,"change":1240,"percent_change":37,"volume":1241,"transactions":9,"vwap":1239},"2026-04-07",36.2,35.43,36.31,-0.08,4176400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1224,"change":261,"percent_change":439,"volume":1247,"transactions":9,"vwap":1224},"2026-04-06",36.15,36.62,36.040001,2510300,{"date":1249,"open":1195,"high":1250,"low":1251,"close":1252,"change":981,"percent_change":923,"volume":1253,"transactions":9,"vwap":1252},"2026-04-02",36.63,35.77,36.53,4103300,{"date":1255,"open":1256,"high":1201,"low":1096,"close":1257,"change":398,"percent_change":707,"volume":1258,"transactions":9,"vwap":1257},"2026-04-01",35.95,35.96,4128100,{"date":1260,"open":1261,"high":1245,"low":1088,"close":1262,"change":659,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-31",36.35,36.060001,-0.19,8013800,{"date":1266,"open":1257,"high":906,"low":1267,"close":1220,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1220},"2026-03-30",35.8,1.32,3.79,6037400,{"date":1272,"open":825,"high":1273,"low":831,"close":936,"change":1177,"percent_change":1274,"volume":1275,"transactions":9,"vwap":936},"2026-03-27",35.35,-1.72,7662200,{"date":1277,"open":1194,"high":1213,"low":1278,"close":920,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":920},"2026-03-26",35.19,-0.86,-2.37,5010000,{"date":1283,"open":913,"high":906,"low":1284,"close":1171,"change":750,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1171},"2026-03-25",35.88,2.66,5881000,{"date":1288,"open":1081,"high":927,"low":1289,"close":1290,"change":1047,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-24",34.74,35.34,-1.86,9543800,{"date":1294,"open":921,"high":848,"low":918,"close":1226,"change":993,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1226},"2026-03-23",1.78,16419000,{"date":1298,"open":858,"high":1299,"low":1300,"close":1080,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1080},"2026-03-20",36.66,35.25,-2.13,-5.68,12589200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-19",36.97,37.79,36.85,37.51,0.65,1.76,7340300,{"date":1314,"open":1315,"high":1309,"low":1316,"close":1317,"change":52,"percent_change":615,"volume":1318,"transactions":9,"vwap":1317},"2026-03-18",37.36,36.82,36.86,4696800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":407,"percent_change":492,"volume":1325,"transactions":9,"vwap":1324},"2026-03-17",37.39,37.63,37.3,37.52,3286500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1328,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1328},"2026-03-16",37.16,37.35,36.88,0.76,2.09,5296900,{"date":1335,"open":1308,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-13",37.13,36.29,36.4,-0.57,-1.54,6485100,{"date":1343,"open":1344,"high":1345,"low":1188,"close":1306,"change":37,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1306},"2026-03-12",36.89,37.29,-0.59,6451300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":200,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-11",37.98,38.060001,37.099998,37.19,-3.93,7927400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":510,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-10",39.36,39.57,38.66,38.71,-3.01,6418200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":324,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-09",38.68,40.049999,38.59,39.91,2.44,6829000,{"date":1373,"open":1374,"high":1359,"low":1375,"close":1376,"change":1053,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-06",38.77,38.35,38.96,-1.24,7091400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-05",39.2,39.6,39.040001,39.45,-0.45,-1.13,4982500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":450,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-04",40.07,40.3,39.84,39.9,-0.99,4338100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1391,"change":1401,"percent_change":1339,"volume":1402,"transactions":9,"vwap":1391},"2026-03-03",39.68,40.61,39.63,-0.23,6783500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1377,"percent_change":1409,"volume":1270,"transactions":9,"vwap":1408},"2026-03-02",41.02,41.07,40.21,40.53,-2.97,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":679,"volume":1417,"transactions":9,"vwap":1415},"2026-02-27",41.64,41.88,41.47,41.77,0.66,6014900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":907,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-26",40.84,41.18,40.82,41.11,1.23,3561200,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1399,"change":1145,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1399},"2026-02-25",40.36,40.88,0.12,3609900,{"date":1433,"open":1434,"high":1422,"low":1435,"close":1436,"change":220,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-24",40.67,40.46,40.56,0.35,4347100,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-23",40.15,40.77,40.42,0.41,1.02,5607400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":115,"percent_change":80,"volume":1453,"transactions":9,"vwap":1452},"2026-02-20",40.39,40.41,39.37,40.0099983,6781200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":769,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-19",40.029999,40.45,39.97,40.33,0.32,3262600,{"date":1463,"open":1464,"high":1465,"low":1441,"close":1466,"change":23,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-18",40.4,40.65,40.2,-1.25,4936800,{"date":1470,"open":1442,"high":1471,"low":1472,"close":1473,"change":539,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-17",41,40.54,40.71,0.72,4915200,{"date":1477,"open":1459,"high":1478,"low":1479,"close":1443,"change":922,"percent_change":1115,"volume":1480,"transactions":9,"vwap":1443},"2026-02-13",40.59,40.22,8496500,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-12",38.72,39.93,39.86,1.56,4.07,7736900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1491,"change":52,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1491},"2026-02-11",38.3,38.89,38.17,-1.69,6958200,{"date":1497,"open":1368,"high":1498,"low":1499,"close":1376,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1376},"2026-02-10",38.97,38.57,1.3,3.45,6681700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":930,"percent_change":930,"volume":1509,"transactions":9,"vwap":1508},"2026-02-09",37.27,37.74,37.060001,37.66,4717100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1508,"change":1145,"percent_change":769,"volume":1515,"transactions":9,"vwap":1508},"2026-02-06",37.59,37.69,37.28,5908000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-05",36.98,37.64,36.76,37.61,1.12,3.07,7873700,{"date":1526,"open":1175,"high":904,"low":1162,"close":1527,"change":577,"percent_change":80,"volume":1528,"transactions":9,"vwap":1527},"2026-02-04",36.49,7582500,{"date":1530,"open":1531,"high":1169,"low":906,"close":1182,"change":605,"percent_change":981,"volume":1532,"transactions":9,"vwap":1182},"2026-02-03",36.43,5876600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":950,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-02",37.11,37.17,36.54,36.57,-0.97,8342000,{"date":1542,"open":1536,"high":1543,"low":1330,"close":905,"change":125,"percent_change":1544,"volume":1545,"transactions":9,"vwap":905},"2026-01-30",37.4,-1.55,7317500,{"date":1547,"open":857,"high":1548,"low":1549,"close":1309,"change":368,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1309},"2026-01-29",37.65,36.83,0.08,8672200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":346,"percent_change":166,"volume":1558,"transactions":9,"vwap":1557},"2026-01-28",37.37,37.62,37.12,37.48,6147200,{"date":1560,"open":1561,"high":1375,"low":1555,"close":1506,"change":1072,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1506},"2026-01-27",38.18,-1.9,5310900,{"date":1565,"open":1566,"high":1567,"low":1491,"close":1568,"change":689,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-26",38.53,38.67,38.47,1.42,6225600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1014,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-23",37.84,38.07,37.41,37.93,0.61,7651400,{"date":1580,"open":1328,"high":1581,"low":1582,"close":1583,"change":1091,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-22",37.76,36.99,37.7,1.18,5547700,{"date":1587,"open":1175,"high":1588,"low":1261,"close":874,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":874},"2026-01-21",37.42,0.83,2.28,8601900,{"date":1593,"open":906,"high":1330,"low":865,"close":1531,"change":965,"percent_change":272,"volume":1594,"transactions":9,"vwap":1531},"2026-01-20",11728300,{"date":1596,"open":1597,"high":1499,"low":1598,"close":1599,"change":1072,"percent_change":1076,"volume":1600,"transactions":9,"vwap":1599},"2026-01-16",38.32,37.77,37.88,5376500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":760,"percent_change":397,"volume":1607,"transactions":9,"vwap":1606},"2026-01-15",39.0099983,39.060001,38.6,38.61,3891100,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1416,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-14",38.080002,38.76,38.62,1.74,4867300,{"date":1616,"open":1351,"high":1617,"low":1322,"close":1618,"change":189,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-13",38.099998,37.96,0.45,4199800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1307,"change":149,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1307},"2026-01-12",37.58,38.11,37.46,-0.92,4758000,{"date":1629,"open":1630,"high":1631,"low":1535,"close":1632,"change":1474,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-09",37.34,38.23,38.14,1.92,6643100,{"date":1636,"open":1588,"high":1583,"low":1323,"close":1588,"change":1177,"percent_change":668,"volume":1637,"transactions":9,"vwap":1588},"2026-01-08",4708300,{"date":1639,"open":1574,"high":1640,"low":1322,"close":1641,"change":1416,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-07",38.29,38.029999,1.77,8126800,{"date":1645,"open":1646,"high":1647,"low":1330,"close":1554,"change":1401,"percent_change":1177,"volume":1648,"transactions":9,"vwap":1554},"2026-01-06",37.21,37.44,5798700,{"date":1650,"open":874,"high":1651,"low":1328,"close":1652,"change":907,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-05",37.68,37.6,1.35,4772500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1352,"change":37,"percent_change":1346,"volume":1660,"transactions":9,"vwap":1352},"2026-01-02",37.56,37.57,37.080002,5102600,{"date":1662,"open":1663,"high":1664,"low":1505,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-31",37.97,38.25,37.32,-0.89,-2.33,6312300,{"date":1670,"open":1351,"high":1671,"low":1663,"close":1672,"change":156,"percent_change":788,"volume":1673,"transactions":9,"vwap":1672},"2025-12-30",38.44,38.21,3552900,{"date":1675,"open":1375,"high":1676,"low":1677,"close":1678,"change":357,"percent_change":173,"volume":1679,"transactions":9,"vwap":1678},"2025-12-29",38.5,38.15,38.45,4637200,{"date":1681,"open":1566,"high":1682,"low":1683,"close":1574,"change":439,"percent_change":1394,"volume":1684,"transactions":9,"vwap":1574},"2025-12-26",38.63,37.9,4919300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1678,"change":336,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1678},"2025-12-24",38.13,38.54,38,1.64,3238400,{"date":1693,"open":1505,"high":1694,"low":1646,"close":1695,"change":707,"percent_change":1072,"volume":1696,"transactions":9,"vwap":1695},"2025-12-23",37.92,37.83,5825200,{"date":1698,"open":1561,"high":1699,"low":1350,"close":1624,"change":261,"percent_change":293,"volume":1700,"transactions":9,"vwap":1624},"2025-12-22",38.24,3396900,{"date":1702,"open":1568,"high":1703,"low":1704,"close":1664,"change":1339,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1664},"2025-12-19",38.64,38.2,-1.47,3406700,{"date":1708,"open":1709,"high":1383,"low":1710,"close":1711,"change":907,"percent_change":1500,"volume":1712,"transactions":9,"vwap":1711},"2025-12-18",38.73,38.65,38.82,6206300,{"date":1714,"open":1574,"high":1688,"low":1641,"close":1597,"change":877,"percent_change":577,"volume":1715,"transactions":9,"vwap":1597},"2025-12-17",4022000,{"date":1717,"open":1309,"high":1568,"low":1309,"close":1718,"change":993,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-16",38.43,1.67,7093900,{"date":1722,"open":1704,"high":1723,"low":1724,"close":1724,"change":1550,"percent_change":605,"volume":1725,"transactions":9,"vwap":1724},"2025-12-15",38.42,37.8,4620900,{"date":1727,"open":1307,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-12",37.95,37.55,37.72,-1.16,-2.98,6983000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":120,"percent_change":461,"volume":1740,"transactions":9,"vwap":1739},"2025-12-11",39.58,39.74,38.87,38.88,4673200,{"date":1742,"open":1567,"high":1743,"low":1744,"close":1745,"change":1444,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-10",39.31,38.46,39,1.06,8523100,{"date":1749,"open":1750,"high":1750,"low":1568,"close":1368,"change":428,"percent_change":417,"volume":1751,"transactions":9,"vwap":1368},"2025-12-09",39.12,5342800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1566,"change":199,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1566},"2025-12-08",38.93,38.94,38.12,-1,6077900,{"date":1760,"open":1761,"high":1384,"low":1762,"close":1763,"change":1346,"percent_change":1100,"volume":1764,"transactions":9,"vwap":1763},"2025-12-05",39.44,38.78,38.92,7085500,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":788,"percent_change":1340,"volume":1770,"transactions":9,"vwap":1769},"2025-12-04",39.98,39.38,39.51,4120700,{"date":1772,"open":1458,"high":1773,"low":1737,"close":1774,"change":861,"percent_change":635,"volume":1775,"transactions":9,"vwap":1774},"2025-12-03",40.28,40.13,5820900,{"date":1777,"open":1359,"high":1456,"low":1768,"close":1485,"change":1550,"percent_change":429,"volume":1778,"transactions":9,"vwap":1485},"2025-12-02",4660000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":200,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-01",39.89,40.099998,39.73,39.78,-3.68,7094100,{"date":1788,"open":1789,"high":1415,"low":1790,"close":1791,"change":315,"percent_change":1544,"volume":1792,"transactions":9,"vwap":1791},"2025-11-28",41.68,41.0099983,41.3,4224900,{"date":1794,"open":1795,"high":1796,"low":1429,"close":1797,"change":689,"percent_change":1500,"volume":1798,"transactions":9,"vwap":1797},"2025-11-26",41.32,41.97,41.95,4011700,{"date":1800,"open":1801,"high":1802,"low":1791,"close":1803,"change":1215,"percent_change":635,"volume":1804,"transactions":9,"vwap":1803},"2025-11-25",41.54,41.92,41.41,4962500,{"date":1806,"open":1807,"high":1808,"low":1420,"close":1809,"change":1810,"percent_change":958,"volume":1811,"transactions":9,"vwap":1809},"2025-11-24",41.029999,41.23,41.13,0.69,3924300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1310,"volume":1819,"transactions":9,"vwap":1817},"2025-11-21",40.66,40.7,40.060001,40.44,0.26,5950900,{"date":1821,"open":1392,"high":1449,"low":1822,"close":1823,"change":1091,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-20",39.81,40.18,1.11,5491400,{"date":1827,"open":1828,"high":1773,"low":1829,"close":1737,"change":1830,"percent_change":1385,"volume":1831,"transactions":9,"vwap":1737},"2025-11-19",40.14,39.67,-0.18,4445800,{"date":1833,"open":1834,"high":1457,"low":1382,"close":1835,"change":120,"percent_change":100,"volume":1836,"transactions":9,"vwap":1835},"2025-11-18",40.35,39.92,7978800,{"date":1838,"open":1839,"high":1773,"low":1840,"close":1841,"change":1460,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-17",40,39.85,40.040001,0.81,3309300,{"date":1845,"open":1846,"high":1405,"low":1847,"close":1848,"change":250,"percent_change":1196,"volume":1849,"transactions":9,"vwap":1848},"2025-11-14",40.93,39.71,39.72,6696800,{"date":1851,"open":1852,"high":1853,"low":1817,"close":1817,"change":377,"percent_change":595,"volume":1854,"transactions":9,"vwap":1817},"2025-11-13",41.040001,41.2,4680800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1577,"volume":1862,"transactions":9,"vwap":1860},"2025-11-12",41.25,41.74,41.14,41.48,0.25,3391100,{"date":1864,"open":1857,"high":1865,"low":1790,"close":1808,"change":502,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1808},"2025-11-11",41.4,1.43,2971500,{"date":1869,"open":1465,"high":1870,"low":1871,"close":1465,"change":1240,"percent_change":472,"volume":1872,"transactions":9,"vwap":1465},"2025-11-10",40.87,40.5,3511600,{"date":1874,"open":1435,"high":1875,"low":1435,"close":1876,"change":100,"percent_change":1072,"volume":1877,"transactions":9,"vwap":1876},"2025-11-07",41.16,40.73,4988700,{"date":1879,"open":1442,"high":1880,"low":1881,"close":1807,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1807},"2025-11-06",41.17,40.75,1.09,2.73,5559000,{"date":1886,"open":1876,"high":1887,"low":1393,"close":1888,"change":282,"percent_change":378,"volume":1889,"transactions":9,"vwap":1888},"2025-11-05",40.79,39.94,7797400,{"date":1891,"open":1875,"high":1892,"low":1406,"close":1893,"change":1158,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-04",41.52,41.36,0.73,3549900,{"date":1897,"open":1898,"high":1853,"low":1814,"close":1899,"change":149,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-03",40.94,41.060001,-0.85,4738200,{"date":1903,"open":1904,"high":1802,"low":1795,"close":1803,"change":1385,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1803},"2025-10-31",41.78,-1.08,4180900,{"date":1908,"open":1909,"high":1910,"low":1801,"close":1911,"change":1227,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-30",41.59,42.4,41.86,-1.67,7061400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1202,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-29",43.67,43.72,42.47,42.57,-2.96,5672400,{"date":1923,"open":1916,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1331,"volume":1928,"transactions":9,"vwap":1926},"2025-10-28",44.13,43.62,43.87,0.33,3334400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-27",42.95,43.61,42.63,43.54,0.4,0.93,4591100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":144,"percent_change":869,"volume":1944,"transactions":9,"vwap":1943},"2025-10-24",43.34,43.35,42.7,43.14,4971900,{"date":1946,"open":1947,"high":1948,"low":1931,"close":1949,"change":462,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-23",43.43,43.66,43.16,-2.22,4676300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":220,"percent_change":1460,"volume":1958,"transactions":9,"vwap":1957},"2025-10-22",43.97,44.22,43.73,44.14,4457500,{"date":1960,"open":1954,"high":25,"low":1926,"close":1961,"change":1416,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-21",44,1.52,4932900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1940,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1940},"2025-10-20",43.22,43.37,42.98,0.46,1.07,3835300,{"date":1973,"open":1974,"high":1975,"low":1918,"close":1976,"change":1401,"percent_change":1099,"volume":1977,"transactions":9,"vwap":1976},"2025-10-17",42.96,42.99,42.88,5420600,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":87,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-16",42,43.33,41.89,43.11,2.16,5959700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":346,"percent_change":1177,"volume":1992,"transactions":9,"vwap":1991},"2025-10-15",42.61,43.07,41.93,42.2,5079100,{"date":1994,"open":1995,"high":1996,"low":1413,"close":1997,"change":357,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-14",42.22,42.55,42.46,0.9,5866100,{"date":2001,"open":2002,"high":2003,"low":1423,"close":2004,"change":760,"percent_change":144,"volume":2005,"transactions":9,"vwap":2004},"2025-10-13",41.65,42.09,42.080002,6163400,{"date":2007,"open":1791,"high":2008,"low":2009,"close":2003,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2003},"2025-10-10",42.29,41.19,1.8,4.47,9767100,{"date":2014,"open":1479,"high":1450,"low":2015,"close":2016,"change":876,"percent_change":398,"volume":2017,"transactions":9,"vwap":2016},"2025-10-09",40.02,40.29,5420700,{"date":2019,"open":1420,"high":2020,"low":1407,"close":1459,"change":1550,"percent_change":429,"volume":2021,"transactions":9,"vwap":1459},"2025-10-08",40.85,4484500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":336,"percent_change":1486,"volume":2028,"transactions":9,"vwap":2027},"2025-10-07",39.99,40.55,39.79,40.25,4565600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1400,"change":347,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1400},"2025-10-06",39.7,40.27,39.59,-2.17,6331300,{"date":2037,"open":1846,"high":2038,"low":1817,"close":2039,"change":100,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-03",41.099998,40.51,-0.74,3686000,{"date":2043,"open":1408,"high":1807,"low":2044,"close":2045,"change":749,"percent_change":1216,"volume":2046,"transactions":9,"vwap":2045},"2025-10-02",40.37,40.81,4850100,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1871,"change":1460,"percent_change":1107,"volume":2052,"transactions":9,"vwap":1871},"2025-10-01",40.78,40.99,40.24,6113200,{"date":2054,"open":1399,"high":2055,"low":1452,"close":1823,"change":950,"percent_change":1666,"volume":2056,"transactions":9,"vwap":1823},"2025-09-30",41.12,6383700,{"date":2058,"open":1828,"high":1473,"low":2059,"close":1472,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1472},"2025-09-29",40.080002,0.96,2.43,5131900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1736,"change":1830,"percent_change":1385,"volume":2068,"transactions":9,"vwap":1736},"2025-09-26",39.76,40.38,39.34,4721200,{"date":2070,"open":1382,"high":2071,"low":2072,"close":2065,"change":367,"percent_change":368,"volume":2073,"transactions":9,"vwap":2065},"2025-09-25",39.82,39.080002,5942700,{"date":2075,"open":1835,"high":1452,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-24",39.41,39.75,-0.47,-1.17,4710900,{"date":2082,"open":2083,"high":1773,"low":2084,"close":1479,"change":770,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1479},"2025-09-23",39.77,39.48,0.98,4788000,{"date":2088,"open":1767,"high":2089,"low":2090,"close":2091,"change":105,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-22",40.11,39.62,39.83,-1.19,6591700,{"date":2095,"open":1834,"high":2025,"low":1458,"close":2096,"change":346,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-19",40.31,-0.64,7441600,{"date":2100,"open":2101,"high":2102,"low":1774,"close":140,"change":2103,"percent_change":1362,"volume":2104,"transactions":9,"vwap":140},"2025-09-18",40.62,40.92,-1.26,9878200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":115,"percent_change":547,"volume":2111,"transactions":9,"vwap":2110},"2025-09-17",42.64,43.099998,41.49,41.83,9805000,{"date":2113,"open":2114,"high":2115,"low":1858,"close":2116,"change":605,"percent_change":907,"volume":2117,"transactions":9,"vwap":2116},"2025-09-16",41.81,42.37,42.15,6608300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":539,"percent_change":626,"volume":2124,"transactions":9,"vwap":2123},"2025-09-15",41.91,42.33,41.79,41.94,4115600,{"date":2126,"open":1414,"high":2127,"low":1807,"close":2002,"change":23,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2002},"2025-09-12",41.69,-1.21,5419100,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":1894,"percent_change":1311,"volume":2135,"transactions":9,"vwap":2134},"2025-09-11",41.63,42.41,42.16,9265000,{"date":2137,"open":2138,"high":2139,"low":1434,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-10",40.96,41.85,41.43,0.74,1.82,6965900,{"date":2145,"open":1471,"high":1880,"low":1450,"close":2146,"change":166,"percent_change":1912,"volume":2147,"transactions":9,"vwap":2146},"2025-09-09",40.69,7658600,{"date":2149,"open":2150,"high":2151,"low":1399,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-09-08",40.68,41.46,41.38,1.55,3.89,11374900,{"date":2157,"open":2158,"high":1369,"low":1743,"close":2091,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2091},"2025-09-05",39.42,1.73,4.54,14302100,{"date":2163,"open":1599,"high":1677,"low":1665,"close":1617,"change":2164,"percent_change":636,"volume":2165,"transactions":9,"vwap":1617},"2025-09-04",0.82,7546300,{"date":2167,"open":2168,"high":1555,"low":1201,"close":1514,"change":1522,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1514},"2025-09-03",36.52,3.1,9657500,{"date":2172,"open":2173,"high":848,"low":2174,"close":2175,"change":94,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-02",36.14,35.97,36.16,-2.09,10175700,{"date":2179,"open":2180,"high":1665,"low":904,"close":905,"change":347,"percent_change":1667,"volume":2181,"transactions":9,"vwap":905},"2025-08-29",37.2,8469900,{"date":2183,"open":874,"high":1599,"low":1352,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-08-28",37.81,0.75,2.02,7191600,{"date":2189,"open":1214,"high":1336,"low":2190,"close":1507,"change":2191,"percent_change":450,"volume":2192,"transactions":9,"vwap":1507},"2025-08-27",36.3,-0.15,10083500,{"date":2194,"open":2195,"high":1345,"low":2196,"close":1646,"change":22,"percent_change":149,"volume":2197,"transactions":9,"vwap":1646},"2025-08-26",36.95,36.59,8288200,{"date":2199,"open":1232,"high":1519,"low":2200,"close":1630,"change":577,"percent_change":94,"volume":2201,"transactions":9,"vwap":1630},"2025-08-25",37.15,5626500,{"date":2203,"open":2204,"high":1350,"low":1231,"close":1322,"change":2185,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1322},"2025-08-22",37.38,2.03,11096200,{"date":2208,"open":2209,"high":2210,"low":1527,"close":1330,"change":973,"percent_change":1705,"volume":2211,"transactions":9,"vwap":1330},"2025-08-21",37.049999,37.22,7153600,{"date":2213,"open":1535,"high":1512,"low":2214,"close":2215,"change":429,"percent_change":689,"volume":2216,"transactions":9,"vwap":2215},"2025-08-20",37.09,37.43,5444800,{"date":2218,"open":1306,"high":1329,"low":873,"close":1231,"change":993,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1231},"2025-08-19",1.72,5211800,{"date":2222,"open":2223,"high":1352,"low":1338,"close":1175,"change":115,"percent_change":708,"volume":2224,"transactions":9,"vwap":1175},"2025-08-18",37.029999,5786600,{"date":2226,"open":874,"high":2215,"low":883,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-08-15",36.92,-0.8,-2.12,7123200,{"date":2232,"open":2233,"high":2234,"low":1652,"close":1730,"change":2235,"percent_change":548,"volume":2236,"transactions":9,"vwap":1730},"2025-08-14",38.39,38.41,-0.96,7343200,{"date":2238,"open":1375,"high":1711,"low":2239,"close":1366,"change":492,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1366},"2025-08-13",38.33,2.57,5584300,{"date":2243,"open":1508,"high":2244,"low":2180,"close":2245,"change":1339,"percent_change":1100,"volume":2246,"transactions":9,"vwap":2245},"2025-08-12",37.75,37.71,9197900,{"date":2248,"open":1676,"high":1567,"low":2249,"close":2250,"change":1550,"percent_change":605,"volume":2251,"transactions":9,"vwap":2250},"2025-08-11",38.16,38.28,3916300,{"date":2253,"open":2250,"high":2239,"low":2254,"close":1704,"change":125,"percent_change":230,"volume":2255,"transactions":9,"vwap":1704},"2025-08-08",38.02,5667100,{"date":2257,"open":1383,"high":2258,"low":1703,"close":1762,"change":120,"percent_change":461,"volume":2259,"transactions":9,"vwap":1762},"2025-08-07",39.5,6331800,{"date":2261,"open":1498,"high":2262,"low":1506,"close":2263,"change":166,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-06",39.24,38.9,-1.74,9319300,{"date":2267,"open":1745,"high":1784,"low":2263,"close":2033,"change":770,"percent_change":1233,"volume":2268,"transactions":9,"vwap":2033},"2025-08-05",5937300,{"date":2270,"open":2271,"high":1768,"low":1709,"close":1381,"change":605,"percent_change":689,"volume":2272,"transactions":9,"vwap":1381},"2025-08-04",39.17,10666700,{"date":2274,"open":1682,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-01",39.11,38.56,38.99,1.57,4.2,15434500,{"date":2282,"open":1513,"high":1641,"low":2283,"close":1588,"change":429,"percent_change":689,"volume":2284,"transactions":9,"vwap":1588},"2025-07-31",37.33,7758800,{"date":2286,"open":2210,"high":1557,"low":873,"close":2210,"change":843,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2210},"2025-07-30",-1.98,7103100,{"date":2290,"open":2196,"high":1663,"low":2291,"close":1663,"change":1295,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1663},"2025-07-29",36.55,4.92,9336100,{"date":2295,"open":1171,"high":2296,"low":2297,"close":2298,"change":1047,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-07-28",36.58,36.099998,36.19,-1.82,5831700,{"date":2302,"open":2303,"high":1330,"low":2304,"close":1317,"change":993,"percent_change":1613,"volume":2305,"transactions":9,"vwap":1317},"2025-07-25",36.09,35.99,5181700,{"date":2307,"open":1267,"high":1168,"low":2308,"close":2309,"change":1830,"percent_change":1053,"volume":2310,"transactions":9,"vwap":2309},"2025-07-24",35.76,36.23,5982400,{"date":2312,"open":881,"high":868,"low":2313,"close":848,"change":1177,"percent_change":388,"volume":2314,"transactions":9,"vwap":848},"2025-07-23",36.12,6205400,{"date":2316,"open":1245,"high":1329,"low":1537,"close":2317,"change":336,"percent_change":690,"volume":2318,"transactions":9,"vwap":2317},"2025-07-22",37.02,6147100,{"date":2320,"open":1168,"high":2223,"low":1261,"close":1338,"change":1936,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1338},"2025-07-21",2.62,8038900,{"date":2324,"open":2325,"high":1144,"low":2326,"close":918,"change":860,"percent_change":1215,"volume":2327,"transactions":9,"vwap":918},"2025-07-18",35.71,35.31,5194400,{"date":2329,"open":2330,"high":896,"low":2331,"close":2332,"change":2333,"percent_change":428,"volume":2334,"transactions":9,"vwap":2332},"2025-07-17",35.48,35.2,35.37,0.02,6765800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":1273,"change":2340,"percent_change":1818,"volume":2341,"transactions":9,"vwap":1273},"2025-07-16",35.57,36.029999,34.24,0.09,16843500,{"date":2343,"open":2344,"high":1224,"low":2345,"close":2346,"change":1137,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-15",36.37,35.12,35.26,-2.25,11431500,{"date":2350,"open":912,"high":1261,"low":927,"close":1164,"change":2191,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1164},"2025-07-14",-0.41,7201200,{"date":2354,"open":1549,"high":1330,"low":1164,"close":913,"change":668,"percent_change":2355,"volume":2356,"transactions":9,"vwap":913},"2025-07-11",-4.23,9022900,{"date":2358,"open":1322,"high":1694,"low":1353,"close":2359,"change":1550,"percent_change":605,"volume":2360,"transactions":9,"vwap":2359},"2025-07-10",37.82,6853400,{"date":2362,"open":1316,"high":1581,"low":1316,"close":1506,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1506},"2025-07-09",1.08,2.95,6689000,{"date":2367,"open":1164,"high":1299,"low":2368,"close":1299,"change":261,"percent_change":439,"volume":2369,"transactions":9,"vwap":1299},"2025-07-08",35.9,8560500,{"date":2371,"open":1329,"high":1329,"low":1252,"close":1169,"change":2079,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1169},"2025-07-07",-3.08,8954200,{"date":2375,"open":1687,"high":2239,"low":1581,"close":1663,"change":843,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1663},"2025-07-03",-1.94,9240400,{"date":2379,"open":1664,"high":1611,"low":1756,"close":1483,"change":843,"percent_change":1562,"volume":2380,"transactions":9,"vwap":1483},"2025-07-02",8890600,{"date":2382,"open":2383,"high":2077,"low":2263,"close":2384,"change":1014,"percent_change":304,"volume":2385,"transactions":9,"vwap":2384},"2025-07-01",39.52,39.47,11618700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2262,"change":1522,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2262},"2025-06-30",38.7,39.46,38.4,2.94,11999600,{"date":2394,"open":2395,"high":2396,"low":1694,"close":1756,"change":1227,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1756},"2025-06-27",38.36,39.13,-1.83,9468300,{"date":2400,"open":2234,"high":2401,"low":1694,"close":2402,"change":689,"percent_change":1028,"volume":2403,"transactions":9,"vwap":2402},"2025-06-26",38.85,38.83,8292500,{"date":2405,"open":2184,"high":1597,"low":1543,"close":1640,"change":1550,"percent_change":605,"volume":2406,"transactions":9,"vwap":1640},"2025-06-25",8376500,{"date":2408,"open":1518,"high":1718,"low":2195,"close":1672,"change":2409,"percent_change":1824,"volume":2410,"transactions":9,"vwap":1672},"2025-06-24",0.42,10461100,{"date":2412,"open":1689,"high":1612,"low":1581,"close":1307,"change":2409,"percent_change":1522,"volume":2413,"transactions":9,"vwap":1307},"2025-06-23",10149900,{"date":2415,"open":2195,"high":2416,"low":866,"close":1554,"change":45,"percent_change":614,"volume":2417,"transactions":9,"vwap":1554},"2025-06-20",37.78,7753000,{"date":2419,"open":1728,"high":1672,"low":874,"close":1623,"change":1550,"percent_change":605,"volume":2420,"transactions":9,"vwap":1623},"2025-06-18",8122100,{"date":2422,"open":2423,"high":1651,"low":1252,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-06-17",36.84,37.5,1.27,3.51,7603000,{"date":2429,"open":1306,"high":1575,"low":1237,"close":2309,"change":1539,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2309},"2025-06-16",-2.61,7468200,{"date":2433,"open":1695,"high":1641,"low":1538,"close":2180,"change":294,"percent_change":818,"volume":2434,"transactions":9,"vwap":2180},"2025-06-13",10104800,{"date":2436,"open":1756,"high":1744,"low":2245,"close":1723,"change":1268,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1723},"2025-06-12",3.56,8719200,{"date":2440,"open":1200,"high":2441,"low":2296,"close":1352,"change":779,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1352},"2025-06-11",37.45,0.92,9044500,{"date":2445,"open":2214,"high":2446,"low":1261,"close":1520,"change":1114,"percent_change":1268,"volume":2447,"transactions":9,"vwap":1520},"2025-06-10",37.18,5189400,{"date":2449,"open":2308,"high":2168,"low":2308,"close":1171,"change":860,"percent_change":1215,"volume":2450,"transactions":9,"vwap":1171},"2025-06-09",5765200,{"date":2452,"open":2453,"high":2454,"low":1149,"close":1157,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1157},"2025-06-06",36.71,36.9,-1.43,-3.8,9804900,{"date":2459,"open":1576,"high":1699,"low":1630,"close":1521,"change":1145,"percent_change":769,"volume":2460,"transactions":9,"vwap":1521},"2025-06-05",10003200,{"date":2462,"open":1182,"high":2463,"low":858,"close":1657,"change":958,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1657},"2025-06-04",37.87,4.77,11278800,{"date":2467,"open":1338,"high":859,"low":1106,"close":2468,"change":261,"percent_change":199,"volume":2469,"transactions":9,"vwap":2468},"2025-06-03",35.85,6993300,{"date":2471,"open":2472,"high":849,"low":1150,"close":2304,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2304},"2025-06-02",36.21,-0.95,-2.57,7387500,{"date":2477,"open":2423,"high":2478,"low":1538,"close":1225,"change":930,"percent_change":930,"volume":2479,"transactions":9,"vwap":1225},"2025-05-30",37.31,9310300,{"date":2481,"open":2482,"high":2483,"low":2190,"close":1225,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":1225},"2025-05-29",36.46,37.07,1.01,2.81,10366500,{"date":2488,"open":2489,"high":1157,"low":918,"close":1097,"change":1346,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1097},"2025-05-28",36,-1.62,7915500,{"date":2493,"open":1257,"high":904,"low":921,"close":2168,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2168},"2025-05-27",1.53,4.37,11699000,{"date":2498,"open":2346,"high":2326,"low":2499,"close":2500,"change":356,"percent_change":1460,"volume":2501,"transactions":9,"vwap":2500},"2025-05-23",34.69,34.99,11509500,{"date":2503,"open":2504,"high":1113,"low":2505,"close":1113,"change":907,"percent_change":1007,"volume":2506,"transactions":9,"vwap":1113},"2025-05-22",33.79,33.51,16592300,{"date":2508,"open":2346,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-05-21",35.72,34.099998,34.38,-1.81,-5,21648900,{"date":2516,"open":1237,"high":1531,"low":921,"close":2298,"change":719,"percent_change":1138,"volume":2517,"transactions":9,"vwap":2298},"2025-05-20",11185500,{"date":2519,"open":2337,"high":1352,"low":1238,"close":2223,"change":950,"percent_change":2235,"volume":2520,"transactions":9,"vwap":2223},"2025-05-19",15145800,{"date":2522,"open":2523,"high":1756,"low":1646,"close":1321,"change":1158,"percent_change":1842,"volume":2524,"transactions":9,"vwap":1321},"2025-05-16",38.09,10676400,{"date":2526,"open":1537,"high":1575,"low":1261,"close":2214,"change":1126,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2214},"2025-05-15",2.46,12452700,{"date":2530,"open":883,"high":1317,"low":1226,"close":1237,"change":1227,"percent_change":2531,"volume":2532,"transactions":9,"vwap":1237},"2025-05-14",-1.92,13234700,{"date":2534,"open":1646,"high":1575,"low":848,"close":857,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":857},"2025-05-13",-0.52,-1.39,15567400,{"date":2539,"open":1324,"high":1574,"low":2478,"close":2215,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2215},"2025-05-12",-1.03,-2.68,10749900,{"date":2544,"open":2545,"high":1762,"low":2250,"close":1744,"change":1430,"percent_change":749,"volume":2546,"transactions":9,"vwap":1744},"2025-05-09",38.38,4682300,{"date":2548,"open":2065,"high":1392,"low":1640,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-05-08",38.34,-1.27,-3.21,7185600,{"date":2554,"open":1829,"high":1841,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-05-07",39.53,39.61,0.53,1.36,6051900,{"date":2561,"open":2562,"high":2563,"low":1350,"close":2072,"change":1460,"percent_change":1589,"volume":2564,"transactions":9,"vwap":2072},"2025-05-06",38.19,39.15,5993400,{"date":2566,"open":1763,"high":1603,"low":1699,"close":1611,"change":900,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1611},"2025-05-05",-1.97,5706900,{"date":2570,"open":2571,"high":1484,"low":2572,"close":2573,"change":1377,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-05-02",39.43,39.21,39.54,-3.04,9091300,{"date":2577,"open":2578,"high":1412,"low":1773,"close":2049,"change":2579,"percent_change":2567,"volume":2580,"transactions":9,"vwap":2049},"2025-05-01",41.62,-0.82,8499900,{"date":2582,"open":1802,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-04-30",42.26,41.26,41.6,-0.83,-1.96,9852100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1233,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-04-29",41.27,42.48,41.24,42.43,2.39,4540400,{"date":2598,"open":1449,"high":2599,"low":1459,"close":2600,"change":1589,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-04-28",41.56,41.44,2.04,4443500,{"date":179,"open":1881,"high":1471,"low":2604,"close":1399,"change":261,"percent_change":2605,"volume":2606,"transactions":9,"vwap":1399},40.32,-0.34,5539200]