[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMV":3,"homepage-market-summary":29,"stock-historical-TMV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMV","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 Bear 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.784,0.90608,"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":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},50.79,52.15,52.2,50.485,50.51,0.28,0.55,1106994.419351,31.82,972028.1459916056,93.1,4397,{"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":19,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},991813,362011864.643893,38.05,"2025-04-25",[181,184,194,205,216,227,238,248,259,270,281,292,302,313,323,334,344,355,364,374,384,394,404,415,424,433,444,455,466,477,487,498,508,516,526,537,548,559,570,580,590,601,609,618,628,637,647,656,664,670,681,691,702,709,718,728,738,749,759,769,778,786,795,802,811,819,827,835,843,852,861,869,876,884,893,902,910,918,925,934,943,951,960,968,977,986,995,1003,1010,1017,1024,1029,1038,1045,1051,1055,1063,1069,1075,1080,1087,1093,1097,1103,1110,1116,1122,1129,1133,1139,1146,1154,1158,1165,1172,1179,1186,1192,1200,1208,1215,1224,1231,1239,1246,1253,1258,1263,1267,1274,1283,1286,1292,1298,1305,1312,1319,1326,1332,1338,1344,1353,1358,1364,1371,1374,1381,1389,1397,1404,1412,1420,1429,1437,1445,1453,1459,1464,1472,1479,1487,1495,1502,1509,1515,1522,1528,1533,1536,1543,1546,1550,1555,1559,1566,1570,1576,1584,1591,1596,1602,1608,1612,1617,1623,1629,1632,1637,1641,1645,1649,1654,1659,1667,1672,1678,1683,1688,1694,1698,1703,1708,1711,1716,1721,1725,1730,1735,1739,1742,1750,1756,1763,1770,1779,1786,1792,1796,1802,1809,1814,1820,1826,1831,1836,1842,1848,1854,1858,1864,1871,1879,1882,1887,1893,1900,1907,1914,1923,1930,1937,1945,1951,1958,1964,1972,1980,1986,1992,1999,2005,2009,2013,2017,2020,2025,2030,2035,2044,2051,2055,2061,2068,2073,2079,2083,2088,2091,2094,2098,2104,2108,2113,2118,2123,2128,2135,2143,2149,2155,2161,2166,2171,2177,2181,2185,2189,2192,2197,2201,2205,2212,2215,2218,2221,2224,2228,2231,2236,2238,2242,2248,2255,2261,2266,2271,2277,2283,2290,2296,2303,2310,2316,2323,2326,2332,2336,2340,2344,2348,2351,2357,2362,2366,2369,2376,2381,2384,2389,2396,2403,2410,2414,2420,2424,2429,2433,2437,2444,2451,2456,2462,2469,2476,2482,2489,2495,2501,2509,2515,2519,2525,2530,2534,2541,2545,2549,2553,2557,2560,2564,2570,2576,2581,2587],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},17880,51.186,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",50.71,50.925,49.94,-0.33,-0.65,1307013.38962,16443,50.3895,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",50.75,51.67,50.57,50.84,0.71,1.42,1222503.747048,17430,51.054,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",49.18,50.48,48.49,50.13,0.5,1.01,2697964.671763,32017,49.8469,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",51,51.4,48.95,49.63,-0.26,-0.52,2497354.973173,32464,49.9756,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",49.27,50.455,49.25,49.89,0.78,1.59,1407682.261743,20256,50.0293,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",48.62,49.885,49.11,0.68,1.4,1469229.473404,21911,49.3166,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",48.4,49.045,47.99,48.43,1.32,2.8,1001997.397117,11156,48.5391,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",47.04,48.025,46.92,47.11,0.23,0.49,1767634.686344,19276,47.4314,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",45.37,46.89,45.03,46.88,1.7,3.76,1796650.118189,23648,46.2075,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",43.55,45.51,43.51,45.18,2.07,4.8,1557308.44662,15410,44.8432,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":115,"volume":299,"transactions":300,"vwap":301},"2026-09-22",42.87,43.42,42.81,43.11,-0.14,860226.215233,11599,43.1002,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",43.36,43.64,43.2049,43.25,-0.85,-1.93,652150.54163,8936,43.3988,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":87,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",43.78,44.35,43.76,44.1,2.11,1088153.729083,11793,44.1042,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",43.61,43.81,43.18,43.19,-1.5,-3.36,1184927.503744,12158,43.4059,{"date":335,"open":336,"high":337,"low":283,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",44.55,44.7,44.69,-0.27,-0.6,1896948.082493,20094,44.2264,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",45.04,45.26,44.74,44.96,0.41,0.92,1036470.969694,13092,44.9863,{"date":356,"open":357,"high":358,"low":359,"close":336,"change":360,"percent_change":37,"volume":361,"transactions":362,"vwap":363},"2026-09-14",44.75,45.32,43.865,-0.1,1437308.809545,15320,44.4412,{"date":365,"open":366,"high":367,"low":305,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",43.89,44.725,44.65,-0.04,-0.09,1119930.390321,13001,44.2705,{"date":375,"open":376,"high":377,"low":378,"close":338,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",44.42,44.94,43.8,1.47,3.4,1845207.159226,20545,44.4919,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":233,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",42.52,43.785,42.32,43.22,1.84,1427060.786595,16489,43.1809,{"date":395,"open":396,"high":294,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",42.09,42.0681,42.44,0.04,0.09,913915.278739,10428,42.4639,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",42.28,42.465,41.98,42.4,-0.18,-0.42,552718.694209,7568,42.2666,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":45,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",42.13,42.58,42.01,-0.49,1269716.603266,14975,42.2806,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":370,"percent_change":45,"volume":430,"transactions":431,"vwap":432},"2026-09-02",42.75,43.065,42.62,42.79,824436.058574,11926,42.8523,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",42.91,42.99,42.1,42.88,0.52,1.23,1021166.41631,13599,42.6226,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",42.39,42.89,42.34,42.36,0.57,1.36,1206249.721467,13801,42.5923,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",41.52,41.905,40.705,41.79,0.48,1.16,1659055.199458,21291,41.4048,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",41.25,41.53,41,41.31,0.26,0.63,889954.798681,10825,41.292,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",41.12,41.4,41.05,0.24,0.59,568147.525806,7670,41.236,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",41.36,41.59,40.805,40.81,-1.39,-3.29,733564.637136,11225,41.1351,{"date":499,"open":500,"high":449,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",42.33,41.68,42.2,-0.8,-1.86,920694.221969,13074,42.038,{"date":509,"open":510,"high":327,"low":428,"close":511,"change":439,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",42.78,43,1.22,894405.614975,11501,42.9717,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":212,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",42.47,42.74,41.84,42.48,2.44,1223231.552572,16814,42.378,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",41.77,42.085,41.385,41.47,-2.13,-4.89,3005687.819428,33637,41.7194,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",44.24,44.43,43.455,43.6,-0.45,-1.02,1562475.428296,14237,43.7545,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",43.48,44.13,43.29,44.05,1.08,2.51,1256855.435965,13432,43.7394,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",42.64,43.3,42.495,42.97,0.84,1.99,1282514.96356,15183,42.9818,{"date":571,"open":572,"high":573,"low":574,"close":417,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",42.07,42.2363,41.45,-0.71,-1.66,961463.304771,11657,41.9528,{"date":581,"open":582,"high":583,"low":406,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",42.3,42.92,42.84,0.17,0.4,1234216.463255,13326,42.6157,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",42.55,42.795,42.27,42.67,-0.23,-0.54,962699.818071,10053,42.5833,{"date":602,"open":449,"high":583,"low":406,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",42.9,1.11,2.66,945539.55431,12070,42.6751,{"date":610,"open":611,"high":502,"low":612,"close":460,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",41.72,41.63,-0.31,-0.74,772292.952408,11261,41.9377,{"date":619,"open":620,"high":621,"low":622,"close":437,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",41.71,42.255,41.505,0.77,1.86,1097834.14633,14234,41.9852,{"date":629,"open":630,"high":631,"low":145,"close":632,"change":222,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",41.46,41.65,41.33,-0.63,866959.12208,12720,41.4032,{"date":638,"open":639,"high":640,"low":641,"close":490,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",41.94,41.985,41.585,-0.95,-2.23,1043317.938188,14892,41.7936,{"date":648,"open":649,"high":429,"low":650,"close":651,"change":411,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",42.5,42.305,42.54,-0.98,1009477.699107,11810,42.4795,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":565,"percent_change":566,"volume":661,"transactions":662,"vwap":663},"2026-07-31",42.65,43.515,42.96,2149493.321995,23991,43.2037,{"date":665,"open":396,"high":386,"low":639,"close":666,"change":585,"percent_change":350,"volume":667,"transactions":668,"vwap":669},"2026-07-30",42.12,798199.977859,11243,42.1327,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",40.22,42.185,40.14,41.95,1.93,4.82,913945.602904,12943,41.2787,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":190,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",40.54,40.56,39.875,40.02,-1.6,573034.959801,7460,40.1158,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",40.71,41.02,40.545,40.67,-0.73,-1.76,481820.159661,7789,40.6934,{"date":703,"open":632,"high":630,"low":704,"close":480,"change":705,"percent_change":222,"volume":706,"transactions":707,"vwap":708},"2026-07-24",40.83,-0.11,346870.15841,5602,41.1716,{"date":710,"open":711,"high":712,"low":480,"close":713,"change":714,"percent_change":351,"volume":715,"transactions":716,"vwap":717},"2026-07-23",41.76,41.795,41.51,0.38,375092.720367,4993,41.624,{"date":719,"open":720,"high":721,"low":693,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",40.82,41.165,41.13,0.36,0.88,432242.248619,5494,40.9552,{"date":729,"open":730,"high":731,"low":140,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",40.63,41.055,40.77,0.43,1.07,421187.586177,6113,40.7392,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",39.8,40.515,39.78,40.34,0.81,2.05,553705.552547,7987,40.2403,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":189,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-17",39.36,39.55,39.06,39.53,-0.83,632513.70695,7984,39.3875,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-16",40.4,40.47,39.86,0.01,0.03,353532.477762,4449,40.2029,{"date":770,"open":686,"high":771,"low":772,"close":773,"change":774,"percent_change":411,"volume":775,"transactions":776,"vwap":777},"2026-07-15",40.03,39.6,39.85,-0.17,473883.45536,5906,39.8262,{"date":779,"open":780,"high":781,"low":782,"close":686,"change":298,"percent_change":149,"volume":783,"transactions":784,"vwap":785},"2026-07-14",39.92,40.075,39.43,452465.037282,6532,39.8337,{"date":787,"open":788,"high":672,"low":789,"close":790,"change":791,"percent_change":676,"volume":792,"transactions":793,"vwap":794},"2026-07-13",39.87,39.75,40.16,0.76,336068.937332,4869,40.0104,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":764,"percent_change":765,"volume":801,"transactions":9,"vwap":800},"2026-07-10",39.37,39.74,39.25,39.4,390400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",39.67,39.69,38.81,39.39,-0.15,-0.38,342500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":482,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-08",39.61,39.96,39.44,39.54,0.61,379700,{"date":820,"open":821,"high":822,"low":823,"close":822,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":822},"2026-07-07",38.47,39.3,38.46,1.28,3.37,335300,{"date":828,"open":829,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",38.09,38.42,38.02,0.12,0.32,245300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":399,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-02",38.11,38.15,37.6,37.9,0.11,529300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",37.97,38,37.54,37.86,0.8,2.16,650700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",36.23,37.15,36.19,37.060001,1.2,3.35,881200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":37,"volume":868,"transactions":9,"vwap":866},"2026-06-29",35.94,36.02,35.74,35.86,-0.08,702000,{"date":870,"open":871,"high":872,"low":863,"close":863,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":863},"2026-06-26",36.33,36.36,0.02,0.06,379400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":400,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-25",35.62,35.97,35.36,35.92,0.25,477800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",36.14,36.17,35.73,35.83,-1.49,-3.99,654300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",37.42,37.47,37.07,37.32,-0.44,-1.17,371800,{"date":903,"open":904,"high":840,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",37.48,37.44,37.76,0.85,2.3,571400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":105,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-18",36.44,37.0099983,36.32,36.91,-1.28,791600,{"date":919,"open":920,"high":848,"low":921,"close":922,"change":705,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-17",37.36,37.029999,37.39,-0.29,748500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-16",37.83,37.87,37.28,37.5,-0.64,-1.68,403700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-15",37.82,38.2,37.63,38.14,0.05,0.13,397700,{"date":944,"open":945,"high":946,"low":947,"close":829,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":829},"2026-06-12",38.25,38.52,37.99,0.34,0.9,515900,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",38.88,39.049999,37.67,37.75,-1.45,-3.7,1069700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":849,"volume":967,"transactions":9,"vwap":965},"2026-06-10",38.92,39.51,38.69,39.2,0.31,641500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-09",39.12,39.38,38.83,38.89,-0.68,-1.72,654500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",38.8,39.59,38.65,39.57,0.6,1.54,628200,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",39.09,39.17,38.62,38.97,0.66,1.72,763100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":37,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-04",38.17,38.43,38.040001,38.31,-0.57,391600,{"date":1004,"open":1005,"high":1006,"low":830,"close":1007,"change":733,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-06-03",38.61,38.85,38.53,1.13,617500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":156,"percent_change":633,"volume":1016,"transactions":9,"vwap":1015},"2026-06-02",37.95,38.32,37.89,38.099998,427000,{"date":1018,"open":954,"high":1019,"low":945,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-01",39.24,38.34,-0.06,-0.16,958200,{"date":1025,"open":1000,"high":981,"low":1026,"close":1027,"change":873,"percent_change":940,"volume":1028,"transactions":9,"vwap":1027},"2026-05-29",38.12,38.4,704200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",38.87,38.99,38.22,38.38,-0.56,-1.44,692400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":613,"percent_change":80,"volume":1044,"transactions":9,"vwap":1043},"2026-05-27",39.02,39.13,38.72,38.94,659100,{"date":1046,"open":953,"high":1047,"low":1048,"close":799,"change":1035,"percent_change":1049,"volume":1050,"transactions":9,"vwap":799},"2026-05-26",39.49,38.84,-1.41,624100,{"date":1052,"open":780,"high":684,"low":1053,"close":1053,"change":1001,"percent_change":1049,"volume":1054,"transactions":9,"vwap":1053},"2026-05-22",39.81,757700,{"date":1056,"open":1057,"high":501,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",41.3,40.36,40.38,-0.43,-1.05,1259700,{"date":1064,"open":572,"high":1065,"low":693,"close":492,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":492},"2026-05-20",42.16,-1.4,-3.32,2059700,{"date":1070,"open":594,"high":651,"low":1071,"close":1072,"change":724,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-19",41.86,42.21,2.13,1030500,{"date":1076,"open":145,"high":620,"low":704,"close":632,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":632},"2026-05-18",0.18,0.44,1041900,{"date":1081,"open":1082,"high":1057,"low":1083,"close":145,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":145},"2026-05-15",40.89,40.78,1.76,4.47,992100,{"date":1088,"open":1089,"high":807,"low":1090,"close":807,"change":1022,"percent_change":1091,"volume":1092,"transactions":9,"vwap":807},"2026-05-14",38.91,38.75,-0.4,425100,{"date":1094,"open":797,"high":1095,"low":965,"close":752,"change":472,"percent_change":992,"volume":1096,"transactions":9,"vwap":752},"2026-05-13",39.83,533000,{"date":1098,"open":1099,"high":751,"low":1099,"close":1100,"change":565,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-12",38.95,39.29,2.18,755400,{"date":1104,"open":1105,"high":1106,"low":846,"close":1107,"change":473,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-11",38.029999,38.56,38.45,1.67,349900,{"date":1111,"open":1112,"high":1113,"low":930,"close":936,"change":1060,"percent_change":1114,"volume":1115,"transactions":9,"vwap":936},"2026-05-08",37.78,37.88,-1.12,476800,{"date":1117,"open":1118,"high":1119,"low":1118,"close":945,"change":439,"percent_change":1120,"volume":1121,"transactions":9,"vwap":945},"2026-05-07",37.43,38.36,1.38,498000,{"date":1123,"open":956,"high":1124,"low":839,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-06",37.93,37.73,-0.89,-2.3,663000,{"date":1130,"open":991,"high":954,"low":1131,"close":990,"change":1001,"percent_change":957,"volume":1132,"transactions":9,"vwap":990},"2026-05-05",38.51,522200,{"date":1134,"open":964,"high":1047,"low":1135,"close":1136,"change":1137,"percent_change":850,"volume":1138,"transactions":9,"vwap":1136},"2026-05-04",38.68,39.19,0.83,782500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1119,"change":149,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1119},"2026-05-01",38.5,38.7,37.81,-0.9,605400,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-30",38.33,39,38.71,0.15,0.39,614200,{"date":1155,"open":937,"high":1090,"low":937,"close":1106,"change":907,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1106},"2026-04-29",2.25,812300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":867,"percent_change":45,"volume":1164,"transactions":9,"vwap":1163},"2026-04-28",37.98,38.24,37.69,37.71,399900,{"date":1166,"open":847,"high":1113,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-27",37.35,37.79,0.54,1.45,295500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":370,"percent_change":156,"volume":1178,"transactions":9,"vwap":1177},"2026-04-24",37.55,37.8,37.09,37.25,569500,{"date":1180,"open":913,"high":906,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-23",36.75,37.34,0.27,0.73,849400,{"date":1187,"open":1188,"high":855,"low":1189,"close":897,"change":222,"percent_change":1190,"volume":1191,"transactions":9,"vwap":897},"2026-04-22",36.71,36.58,-0.7,445400,{"date":1193,"open":1194,"high":920,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-21",36.82,36.68,37.33,0.64,1.74,607000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":765,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-20",36.63,37.12,36.61,36.69,0.08,297400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1210,"change":642,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-04-17",36.66,36.89,36.48,-2.53,811600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-16",36.83,37.74,36.78,37.61,0.69,1.87,646100,{"date":1225,"open":1195,"high":1226,"low":1227,"close":1228,"change":266,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-15",37.049999,36.64,36.92,1.35,353100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1001,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-14",37.099998,37.17,36.4,36.43,-1.54,473700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":100,"percent_change":503,"volume":1245,"transactions":9,"vwap":1244},"2026-04-13",37.45,37.65,36.95,37,597900,{"date":1247,"open":1248,"high":1249,"low":1176,"close":1250,"change":833,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-10",37.19,37.53,37.3,0.87,499900,{"date":1254,"open":1255,"high":922,"low":1212,"close":1256,"change":882,"percent_change":243,"volume":1257,"transactions":9,"vwap":1256},"2026-04-09",37.040001,36.98,589600,{"date":1259,"open":886,"high":1260,"low":886,"close":1261,"change":189,"percent_change":1126,"volume":1262,"transactions":9,"vwap":1261},"2026-04-08",36.97,36.73,909700,{"date":1264,"open":1265,"high":846,"low":921,"close":857,"change":399,"percent_change":841,"volume":1266,"transactions":9,"vwap":857},"2026-04-07",37.2,652000,{"date":1268,"open":1269,"high":1167,"low":1270,"close":1271,"change":1272,"percent_change":733,"volume":1273,"transactions":9,"vwap":1271},"2026-04-06",37.26,36.79,37.02,0.16,470500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-02",37.62,37.68,36.77,36.86,-0.59,-1.58,762900,{"date":1284,"open":1241,"high":930,"low":915,"close":1241,"change":400,"percent_change":482,"volume":1285,"transactions":9,"vwap":1241},"2026-04-01",786600,{"date":1287,"open":921,"high":1288,"low":1289,"close":920,"change":941,"percent_change":1290,"volume":1291,"transactions":9,"vwap":920},"2026-03-31",37.51,36.76,0.35,1708800,{"date":1293,"open":1118,"high":1276,"low":1294,"close":1295,"change":1237,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-30",36.99,37.23,-3.97,765800,{"date":1299,"open":1099,"high":1300,"low":939,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-27",39.0099983,38.77,0.72,1.89,1222700,{"date":1306,"open":1307,"high":1308,"low":905,"close":1309,"change":87,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-26",37.77,38.29,38.049999,2.45,890900,{"date":1313,"open":1295,"high":1314,"low":1176,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-25",37.59,37.14,-1.06,-2.77,1070500,{"date":1320,"open":1321,"high":1322,"low":848,"close":937,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":937},"2026-03-24",38.6,38.82,0.14,0.37,1540900,{"date":1327,"open":1328,"high":964,"low":1329,"close":1330,"change":697,"percent_change":79,"volume":1331,"transactions":9,"vwap":1330},"2026-03-23",38.37,37.66,38.060001,2075400,{"date":1333,"open":839,"high":962,"low":1249,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-20",38.79,2.12,5.78,1431800,{"date":1339,"open":1295,"high":1167,"low":1340,"close":1341,"change":1190,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-19",36.39,36.67,-1.87,1163000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-18",36.85,37.38,36.7,37.37,0.67,1.83,946300,{"date":1354,"open":1217,"high":1211,"low":1355,"close":1348,"change":115,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1348},"2026-03-17",36.57,-0.86,513400,{"date":1359,"open":1255,"high":1196,"low":1360,"close":1271,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1271},"2026-03-16",36.84,-0.84,-2.22,1020600,{"date":1365,"open":1347,"high":1366,"low":1367,"close":848,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":848},"2026-03-13",37.96,37.11,0.58,1.56,802200,{"date":1372,"open":920,"high":1249,"low":1373,"close":929,"change":1183,"percent_change":1184,"volume":1363,"transactions":9,"vwap":929},"2026-03-12",36.94,{"date":1375,"open":1376,"high":1203,"low":1377,"close":913,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":913},"2026-03-11",36.28,36.24,1.37,3.84,1115800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":86,"volume":1388,"transactions":9,"vwap":1386},"2026-03-10",35.02,35.66,34.88,35.64,1.05,1206100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":755,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-09",35.71,35.78,34.45,34.59,-2.34,1128300,{"date":1398,"open":878,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":858,"volume":1403,"transactions":9,"vwap":1401},"2026-03-06",35.98,34.91,35.42,0.42,1057600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":350,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-05",35.25,35.35,34.86,35,1.19,1138400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1394,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1394},"2026-03-04",34.42,34.66,34.27,0.33,0.96,965300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-03",34.77,34.82,34,34.26,0.22,0.65,1326000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":351,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-02",33.65,34.32,33.63,34.040001,2.78,1109700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1066,"volume":1444,"transactions":9,"vwap":1442},"2026-02-27",33.2,33.32,33,33.12,-0.47,954100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":411,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-26",33.84,33.86,33.55,33.59,-1.23,695000,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":764,"percent_change":765,"volume":1458,"transactions":9,"vwap":1457},"2026-02-25",34.22,33.81,34.0099983,450400,{"date":1460,"open":1461,"high":1462,"low":1447,"close":1424,"change":1022,"percent_change":1443,"volume":1463,"transactions":9,"vwap":1424},"2026-02-24",33.93,34.14,617400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":149,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-23",34.39,34.4,33.88,34.16,-1.01,614800,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":724,"volume":1478,"transactions":9,"vwap":1476},"2026-02-20",34.18,35.07,34.51,0.3,1081500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":809,"volume":1486,"transactions":9,"vwap":1484},"2026-02-19",34.5,34.53,34.12,34.21,-0.13,566600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":586,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-18",34.15,34.38,33.96,34.34,1.18,706100,{"date":1496,"open":1497,"high":1498,"low":1431,"close":1499,"change":1500,"percent_change":1035,"volume":1501,"transactions":9,"vwap":1499},"2026-02-17",33.89,34.049999,33.94,-0.19,606800,{"date":1503,"open":1484,"high":1504,"low":1424,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-13",34.31,34.13,-0.46,-1.33,1310500,{"date":1510,"open":1384,"high":1511,"low":1512,"close":1394,"change":957,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1394},"2026-02-12",35.68,34.55,-4.02,1115600,{"date":1516,"open":1517,"high":887,"low":1518,"close":1519,"change":983,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-11",36.07,35.54,36.040001,1.69,1074400,{"date":1523,"open":1524,"high":889,"low":1525,"close":1525,"change":916,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-10",35.81,35.44,-3.49,1013700,{"date":1529,"open":1176,"high":1530,"low":1227,"close":1531,"change":873,"percent_change":940,"volume":1532,"transactions":9,"vwap":1531},"2026-02-09",37.31,36.72,582000,{"date":1534,"open":1278,"high":1176,"low":1205,"close":1348,"change":369,"percent_change":705,"volume":1535,"transactions":9,"vwap":1348},"2026-02-06",573000,{"date":1537,"open":1538,"high":1242,"low":1188,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-05",37.41,36.74,-1.16,-3.06,1182700,{"date":1544,"open":1143,"high":1105,"low":1220,"close":840,"change":472,"percent_change":1221,"volume":1545,"transactions":9,"vwap":840},"2026-02-04",878400,{"date":1547,"open":846,"high":1330,"low":1220,"close":1548,"change":156,"percent_change":633,"volume":1549,"transactions":9,"vwap":1548},"2026-02-03",37.64,1168300,{"date":1551,"open":1552,"high":1113,"low":1553,"close":1113,"change":586,"percent_change":734,"volume":1554,"transactions":9,"vwap":1113},"2026-02-02",37.27,37.24,1902000,{"date":1556,"open":1553,"high":1174,"low":1294,"close":904,"change":817,"percent_change":1557,"volume":1558,"transactions":9,"vwap":904},"2026-01-30",1.65,1106200,{"date":1560,"open":1561,"high":1562,"low":1261,"close":1563,"change":1564,"percent_change":867,"volume":1565,"transactions":9,"vwap":1563},"2026-01-29",37.46,37.56,36.87,-0.03,1379700,{"date":1567,"open":1244,"high":1269,"low":1219,"close":1568,"change":22,"percent_change":791,"volume":1569,"transactions":9,"vwap":1568},"2026-01-28",36.9,1272700,{"date":1571,"open":1572,"high":1278,"low":1573,"close":1574,"change":1350,"percent_change":624,"volume":1575,"transactions":9,"vwap":1574},"2026-01-27",36.25,36.080002,36.62,1000200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":597,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-26",35.9,36.12,35.77,35.95,-1.48,936700,{"date":1585,"open":1355,"high":1244,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-23",36.34,36.49,-0.2,-0.55,1949500,{"date":1592,"open":1593,"high":1594,"low":1202,"close":1205,"change":105,"percent_change":65,"volume":1595,"transactions":9,"vwap":1205},"2026-01-22",37.22,37.4,1591200,{"date":1597,"open":928,"high":1598,"low":1599,"close":1234,"change":1356,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1234},"2026-01-21",38.080002,36.96,-2.26,1688100,{"date":1603,"open":1309,"high":1604,"low":1562,"close":1105,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1105},"2026-01-20",38.16,1.46,3.99,1895400,{"date":1609,"open":1610,"high":1195,"low":1581,"close":1355,"change":1350,"percent_change":1222,"volume":1611,"transactions":9,"vwap":1355},"2026-01-16",36.18,1396600,{"date":1613,"open":1614,"high":1578,"low":1615,"close":1578,"change":765,"percent_change":1206,"volume":1616,"transactions":9,"vwap":1578},"2026-01-15",35.52,35.47,818800,{"date":1618,"open":1235,"high":1235,"low":865,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-14",35.87,-0.62,-1.7,1275300,{"date":1624,"open":1625,"high":1217,"low":1626,"close":1587,"change":808,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1587},"2026-01-13",36.42,36.38,-0.41,1183800,{"date":1630,"open":1346,"high":1256,"low":872,"close":1227,"change":1417,"percent_change":87,"volume":1631,"transactions":9,"vwap":1227},"2026-01-12",802300,{"date":1633,"open":1367,"high":1196,"low":1572,"close":1634,"change":1190,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-09",36.31,-1.89,1311100,{"date":1638,"open":921,"high":1639,"low":1289,"close":913,"change":983,"percent_change":1557,"volume":1640,"transactions":9,"vwap":913},"2026-01-08",37.13,776900,{"date":1642,"open":1626,"high":1194,"low":887,"close":1643,"change":633,"percent_change":1621,"volume":1644,"transactions":9,"vwap":1643},"2026-01-07",36.41,1233100,{"date":1646,"open":1177,"high":1174,"low":1244,"close":1255,"change":1647,"percent_change":1169,"volume":1648,"transactions":9,"vwap":1255},"2026-01-06",0.2,727900,{"date":1650,"open":1265,"high":1269,"low":1219,"close":1360,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1360},"2026-01-05",-0.51,-1.37,803400,{"date":1655,"open":1568,"high":1347,"low":1568,"close":1167,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1167},"2026-01-02",0.19,0.51,1278900,{"date":1660,"open":1661,"high":1662,"low":1377,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-31",36.52,37.18,37.16,0.93,2.57,1965400,{"date":1668,"open":1625,"high":1587,"low":1669,"close":854,"change":1656,"percent_change":1670,"volume":1671,"transactions":9,"vwap":854},"2025-12-30",36.049999,0.53,604500,{"date":1673,"open":1579,"high":914,"low":1674,"close":1519,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1519},"2025-12-29",35.99,-0.36,-0.99,603900,{"date":1679,"open":1680,"high":1681,"low":866,"close":1235,"change":714,"percent_change":1387,"volume":1682,"transactions":9,"vwap":1235},"2025-12-26",35.96,36.55,641800,{"date":1684,"open":1586,"high":1685,"low":863,"close":864,"change":1280,"percent_change":1686,"volume":1687,"transactions":9,"vwap":864},"2025-12-24",36.46,-1.61,575600,{"date":1689,"open":855,"high":1690,"low":1691,"close":1204,"change":100,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1204},"2025-12-23",37.21,36.53,-0.81,883000,{"date":1695,"open":1217,"high":921,"low":1270,"close":915,"change":585,"percent_change":1696,"volume":1697,"transactions":9,"vwap":915},"2025-12-22",0.46,560600,{"date":1699,"open":1202,"high":1700,"low":1235,"close":1539,"change":1657,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1539},"2025-12-19",36.81,1.41,686000,{"date":1704,"open":1705,"high":1626,"low":1706,"close":854,"change":543,"percent_change":1451,"volume":1707,"transactions":9,"vwap":854},"2025-12-18",36.3,36.0099983,1003900,{"date":1709,"open":915,"high":1599,"low":1212,"close":1195,"change":1323,"percent_change":714,"volume":1710,"transactions":9,"vwap":1195},"2025-12-17",809400,{"date":1712,"open":1713,"high":930,"low":1714,"close":1714,"change":931,"percent_change":975,"volume":1715,"transactions":9,"vwap":1714},"2025-12-16",37.49,36.54,1098100,{"date":1717,"open":1718,"high":1265,"low":1719,"close":1662,"change":370,"percent_change":156,"volume":1720,"transactions":9,"vwap":1662},"2025-12-15",36.8,36.59,1464900,{"date":1722,"open":1248,"high":905,"low":897,"close":1552,"change":1008,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1552},"2025-12-12",3.13,1068000,{"date":1726,"open":1727,"high":1610,"low":1728,"close":886,"change":400,"percent_change":882,"volume":1729,"transactions":9,"vwap":886},"2025-12-11",35.55,35.39,1171000,{"date":1731,"open":1235,"high":1355,"low":1732,"close":1669,"change":1733,"percent_change":544,"volume":1734,"transactions":9,"vwap":1669},"2025-12-10",35.75,-0.37,1757100,{"date":1736,"open":863,"high":1681,"low":1737,"close":1625,"change":1021,"percent_change":1022,"volume":1738,"transactions":9,"vwap":1625},"2025-12-09",35.93,1170700,{"date":1740,"open":1579,"high":1211,"low":1579,"close":1212,"change":1417,"percent_change":87,"volume":1741,"transactions":9,"vwap":1212},"2025-12-08",1071400,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-05",35.67,36.29,36.15,0.56,1.57,1588400,{"date":1751,"open":1752,"high":1391,"low":1753,"close":1754,"change":23,"percent_change":1748,"volume":1755,"transactions":9,"vwap":1754},"2025-12-04",35.2,35.19,35.59,703400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":161,"percent_change":575,"volume":1762,"transactions":9,"vwap":1761},"2025-12-03",35.17,35.38,34.9,35.040001,907900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":144,"percent_change":1021,"volume":1769,"transactions":9,"vwap":1768},"2025-12-02",35.56,35.69,35.12,35.29,818400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-01",35.23,35.4,35.080002,35.31,1.25,3.67,902500,{"date":1780,"open":1781,"high":1432,"low":1782,"close":1783,"change":1670,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-28",33.76,33.7,34.060001,1.58,862000,{"date":1787,"open":1783,"high":1788,"low":1789,"close":1789,"change":1060,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-26",34.41,33.53,-1.27,1003500,{"date":1793,"open":1468,"high":1783,"low":1789,"close":1491,"change":596,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1491},"2025-11-25",-0.67,1513900,{"date":1797,"open":1798,"high":1393,"low":1505,"close":1799,"change":1001,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-24",34.28,34.19,-1.64,1085100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":923,"percent_change":755,"volume":1808,"transactions":9,"vwap":1807},"2025-11-21",34.62,35.14,34.57,34.76,1443100,{"date":1810,"open":1775,"high":1775,"low":1811,"close":1812,"change":149,"percent_change":1676,"volume":1813,"transactions":9,"vwap":1812},"2025-11-20",34.83,35.049999,1741800,{"date":1815,"open":1812,"high":1816,"low":1817,"close":1773,"change":1272,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1773},"2025-11-19",35.48,34.93,0.45,1206700,{"date":1821,"open":1822,"high":1614,"low":1422,"close":1823,"change":1824,"percent_change":22,"volume":1825,"transactions":9,"vwap":1823},"2025-11-18",34.87,35.24,0.1,1015300,{"date":1827,"open":1828,"high":1768,"low":1829,"close":1805,"change":222,"percent_change":697,"volume":1830,"transactions":9,"vwap":1805},"2025-11-17",35.15,34.92,888700,{"date":1832,"open":1833,"high":1773,"low":1798,"close":1773,"change":243,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1773},"2025-11-14",34.35,1.96,1337200,{"date":1837,"open":1416,"high":1838,"low":1489,"close":1839,"change":744,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-13",34.85,34.72,2.39,1397200,{"date":1843,"open":1844,"high":1845,"low":1782,"close":1846,"change":1500,"percent_change":1035,"volume":1847,"transactions":9,"vwap":1846},"2025-11-12",34.09,34.2,33.91,1038700,{"date":1849,"open":1850,"high":1851,"low":1491,"close":1850,"change":420,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-11",34.099998,34.29,-1.42,707500,{"date":1855,"open":1804,"high":1856,"low":1414,"close":1394,"change":832,"percent_change":1290,"volume":1857,"transactions":9,"vwap":1394},"2025-11-10",34.73,991500,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1426,"percent_change":1197,"volume":1863,"transactions":9,"vwap":1862},"2025-11-07",34.74,34.17,34.47,821900,{"date":1865,"open":1866,"high":1476,"low":1505,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-06",34.49,34.25,-0.93,-2.64,1186900,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1008,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-05",34.56,35.26,34.52,35.18,3.32,1319700,{"date":1880,"open":1455,"high":1425,"low":1846,"close":1498,"change":161,"percent_change":697,"volume":1881,"transactions":9,"vwap":1498},"2025-11-04",670100,{"date":1883,"open":1492,"high":1884,"low":1861,"close":1885,"change":1290,"percent_change":110,"volume":1886,"transactions":9,"vwap":1885},"2025-11-03",34.61,34.3,1005500,{"date":1888,"open":1889,"high":1783,"low":1890,"close":1891,"change":966,"percent_change":351,"volume":1892,"transactions":9,"vwap":1891},"2025-10-31",33.69,33.58,33.95,1315100,{"date":1894,"open":1447,"high":1895,"low":1896,"close":1897,"change":1169,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-30",33.87,33.21,33.64,1.63,1613500,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1387,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-29",32.22,33.13,33.099998,3.28,1570200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":222,"percent_change":503,"volume":1913,"transactions":9,"vwap":1912},"2025-10-28",32.25,32.27,31.91,32.049999,892600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-27",32.81,33.040001,32.21,32.31,-0.34,-1.04,1027000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":874,"percent_change":1077,"volume":1929,"transactions":9,"vwap":1928},"2025-10-24",32.5,32.94,32.49,32.65,937000,{"date":1931,"open":1932,"high":1933,"low":1909,"close":1934,"change":1427,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-23",32.42,32.76,32.59,2.04,1073100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":37,"volume":1944,"transactions":9,"vwap":1942},"2025-10-22",32.02,32.19,31.84,31.94,-0.07,995500,{"date":1946,"open":1947,"high":1948,"low":25,"close":1947,"change":899,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-21",32.0099983,32.09,-1.36,993700,{"date":1952,"open":1953,"high":1933,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-20",32.55,32.45,-0.39,-1.19,1014700,{"date":1959,"open":1960,"high":1903,"low":1961,"close":1962,"change":265,"percent_change":200,"volume":1963,"transactions":9,"vwap":1962},"2025-10-17",32.77,32.75,32.84,1144600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1395,"volume":1971,"transactions":9,"vwap":1969},"2025-10-16",33.51,33.6,32.47,32.61,-0.78,1332700,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":833,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-15",33.029999,33.56,32.68,33.39,0.97,1266800,{"date":1981,"open":1982,"high":1967,"low":1983,"close":1984,"change":149,"percent_change":1061,"volume":1985,"transactions":9,"vwap":1984},"2025-10-14",33.35,33.060001,33.07,1380300,{"date":1987,"open":1988,"high":1484,"low":1989,"close":1989,"change":1990,"percent_change":1564,"volume":1991,"transactions":9,"vwap":1989},"2025-10-13",33.78,33.42,-0.01,1023500,{"date":1993,"open":1505,"high":1484,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-10",33.27,33.43,-1.55,-4.43,2192700,{"date":2000,"open":2001,"high":2002,"low":1385,"close":2003,"change":399,"percent_change":841,"volume":2004,"transactions":9,"vwap":2003},"2025-10-09",35.029999,35.22,34.98,998400,{"date":2006,"open":1481,"high":1761,"low":1862,"close":2007,"change":867,"percent_change":596,"volume":2008,"transactions":9,"vwap":2007},"2025-10-08",34.94,1024200,{"date":2010,"open":1874,"high":1401,"low":1860,"close":1383,"change":597,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1383},"2025-10-07",-1.52,901100,{"date":2014,"open":1614,"high":878,"low":2001,"close":1765,"change":2015,"percent_change":1073,"volume":2016,"transactions":9,"vwap":1765},"2025-10-06",0.74,940600,{"date":2018,"open":1393,"high":1408,"low":1492,"close":1423,"change":1183,"percent_change":233,"volume":2019,"transactions":9,"vwap":1423},"2025-10-03",690200,{"date":2021,"open":2022,"high":1400,"low":1833,"close":1512,"change":222,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1512},"2025-10-02",34.78,-0.75,796400,{"date":2026,"open":1804,"high":2027,"low":1466,"close":2028,"change":596,"percent_change":52,"volume":2029,"transactions":9,"vwap":2028},"2025-10-01",35.0099983,34.81,1029900,{"date":2031,"open":2032,"high":1752,"low":1798,"close":1761,"change":2033,"percent_change":1137,"volume":2034,"transactions":9,"vwap":1761},"2025-09-30",34.7,0.29,1390000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-09-29",35.09,35.16,34.6,34.75,-0.82,-2.31,881300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1323,"percent_change":586,"volume":2050,"transactions":9,"vwap":2049},"2025-09-26",35.49,35.82,34.89,35.57,857900,{"date":2052,"open":1754,"high":1519,"low":1759,"close":2053,"change":765,"percent_change":1206,"volume":2054,"transactions":9,"vwap":2053},"2025-09-25",35.43,906200,{"date":2056,"open":2057,"high":865,"low":2058,"close":1773,"change":350,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1773},"2025-09-24",35.3,35.21,1.17,853400,{"date":2062,"open":1525,"high":1511,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-23",34.95,34.99,-0.96,-2.67,660900,{"date":2069,"open":2070,"high":1746,"low":888,"close":1581,"change":1152,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1581},"2025-09-22",35.8,1.1,718400,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1765,"change":472,"percent_change":2015,"volume":2078,"transactions":9,"vwap":1765},"2025-09-19",35.51,35.84,35.34,811100,{"date":2080,"open":1772,"high":1384,"low":1409,"close":2057,"change":1387,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2057},"2025-09-18",3.07,1454400,{"date":2084,"open":2085,"high":1875,"low":2086,"close":1867,"change":882,"percent_change":2015,"volume":2087,"transactions":9,"vwap":1867},"2025-09-17",33.61,33.22,1940600,{"date":2089,"open":1425,"high":1885,"low":1456,"close":1424,"change":1485,"percent_change":809,"volume":2090,"transactions":9,"vwap":1424},"2025-09-16",765700,{"date":2092,"open":1799,"high":1416,"low":1448,"close":1505,"change":923,"percent_change":1361,"volume":2093,"transactions":9,"vwap":1505},"2025-09-15",554200,{"date":2095,"open":1875,"high":2048,"low":2096,"close":1414,"change":1696,"percent_change":1229,"volume":2097,"transactions":9,"vwap":1414},"2025-09-12",34.36,983900,{"date":2099,"open":2100,"high":2100,"low":2101,"close":1491,"change":2102,"percent_change":698,"volume":2103,"transactions":9,"vwap":1491},"2025-09-11",34.44,33.75,-0.61,1936300,{"date":2105,"open":1409,"high":2002,"low":1455,"close":1806,"change":125,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1806},"2025-09-10",-1.65,1876000,{"date":2109,"open":2110,"high":1525,"low":2028,"close":1828,"change":1670,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1828},"2025-09-09",34.97,1.53,1727900,{"date":2114,"open":1823,"high":2115,"low":1873,"close":1804,"change":493,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1804},"2025-09-08",35.33,-3.86,2345500,{"date":2119,"open":1625,"high":1691,"low":1680,"close":1706,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1706},"2025-09-05",-1.63,-4.33,2570000,{"date":2124,"open":1366,"high":1131,"low":1548,"close":1548,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1548},"2025-09-04",-0.88,-2.28,1420000,{"date":2129,"open":782,"high":2130,"low":2131,"close":946,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":946},"2025-09-03",39.46,38.19,-1.32,-3.31,1827800,{"date":2136,"open":2137,"high":2138,"low":816,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-09-02",39.82,40.0099983,39.84,0.86,2.21,1354100,{"date":2144,"open":1142,"high":1041,"low":2145,"close":2146,"change":351,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-08-29",38.59,38.98,2.42,1098600,{"date":2150,"open":2151,"high":2152,"low":846,"close":1330,"change":94,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1330},"2025-08-28",38.63,38.78,-1.98,1452800,{"date":2156,"open":2157,"high":2158,"low":2152,"close":972,"change":2159,"percent_change":1169,"volume":2160,"transactions":9,"vwap":972},"2025-08-27",39.47,39.65,0.21,2013000,{"date":2162,"open":2163,"high":2164,"low":2145,"close":990,"change":841,"percent_change":2033,"volume":2165,"transactions":9,"vwap":990},"2025-08-26",38.93,39.33,953800,{"date":2167,"open":2151,"high":2168,"low":1161,"close":1131,"change":1477,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1131},"2025-08-25",38.73,0.79,1073400,{"date":2172,"open":946,"high":2173,"low":1113,"close":2174,"change":503,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-22",38.66,38.21,-2.05,3026900,{"date":2178,"open":1006,"high":2179,"low":1135,"close":1300,"change":483,"percent_change":984,"volume":2180,"transactions":9,"vwap":1300},"2025-08-21",39.42,1085800,{"date":2182,"open":2183,"high":1334,"low":945,"close":830,"change":410,"percent_change":1443,"volume":2184,"transactions":9,"vwap":830},"2025-08-20",38.76,619800,{"date":2186,"open":962,"high":1043,"low":1007,"close":1321,"change":1190,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1321},"2025-08-19",-1.78,778200,{"date":2190,"open":1048,"high":816,"low":1334,"close":822,"change":948,"percent_change":1251,"volume":2191,"transactions":9,"vwap":822},"2025-08-18",934300,{"date":2193,"open":990,"high":2194,"low":821,"close":2195,"change":1137,"percent_change":1101,"volume":2196,"transactions":9,"vwap":2195},"2025-08-15",39.15,38.96,646800,{"date":2198,"open":904,"high":945,"low":896,"close":2199,"change":87,"percent_change":522,"volume":2200,"transactions":9,"vwap":2199},"2025-08-14",38.13,861600,{"date":2202,"open":847,"high":1174,"low":897,"close":1593,"change":2065,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1593},"2025-08-13",-2.51,608900,{"date":2206,"open":2207,"high":2208,"low":1604,"close":2209,"change":1747,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-08-12",38.23,38.67,38.18,1.49,692900,{"date":2213,"open":1594,"high":1218,"low":1177,"close":1276,"change":1021,"percent_change":1022,"volume":2214,"transactions":9,"vwap":1276},"2025-08-11",368500,{"date":2216,"open":1276,"high":1113,"low":1220,"close":1277,"change":450,"percent_change":984,"volume":2217,"transactions":9,"vwap":1277},"2025-08-08",282000,{"date":2219,"open":1563,"high":1269,"low":1685,"close":1367,"change":1323,"percent_change":714,"volume":2220,"transactions":9,"vwap":1367},"2025-08-07",517100,{"date":2222,"open":1373,"high":829,"low":1348,"close":1260,"change":1197,"percent_change":1084,"volume":2223,"transactions":9,"vwap":1260},"2025-08-06",756400,{"date":2225,"open":1568,"high":1244,"low":2226,"close":871,"change":809,"percent_change":1921,"volume":2227,"transactions":9,"vwap":871},"2025-08-05",36.2,709600,{"date":2229,"open":1718,"high":855,"low":1681,"close":1188,"change":1500,"percent_change":1651,"volume":2230,"transactions":9,"vwap":1188},"2025-08-04",726000,{"date":2232,"open":929,"high":1167,"low":1718,"close":1568,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1568},"2025-08-01",-1.62,-4.21,1221400,{"date":2237,"open":2207,"high":1321,"low":928,"close":946,"change":1588,"percent_change":223,"volume":1257,"transactions":9,"vwap":946},"2025-07-31",{"date":2239,"open":2173,"high":1099,"low":1107,"close":1042,"change":744,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1042},"2025-07-30",2.14,627500,{"date":2243,"open":963,"high":963,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-07-29",37.91,-2.12,-5.3,944000,{"date":2249,"open":2250,"high":2251,"low":963,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-07-28",39.79,40.029999,0.82,2.09,515400,{"date":2256,"open":2257,"high":674,"low":989,"close":2258,"change":614,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-25",40.080002,39.21,-1.85,616900,{"date":2262,"open":1058,"high":2263,"low":807,"close":2264,"change":948,"percent_change":2140,"volume":2265,"transactions":9,"vwap":2264},"2025-07-24",40.37,39.95,727800,{"date":2267,"open":2268,"high":2269,"low":815,"close":813,"change":1368,"percent_change":2210,"volume":2270,"transactions":9,"vwap":813},"2025-07-23",39.64,39.99,747100,{"date":2272,"open":2273,"high":752,"low":981,"close":2274,"change":166,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-22",39.48,39.029999,-1.74,1088100,{"date":2278,"open":797,"high":798,"low":1099,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-07-21",39.72,-1,-2.46,1004100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":808,"percent_change":1733,"volume":2289,"transactions":9,"vwap":2288},"2025-07-18",40.49,40.96,40.44,40.72,669300,{"date":2291,"open":2288,"high":2292,"low":2293,"close":2294,"change":764,"percent_change":873,"volume":2295,"transactions":9,"vwap":2294},"2025-07-17",41.060001,40.35,40.87,536100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":808,"percent_change":1733,"volume":2302,"transactions":9,"vwap":2301},"2025-07-16",40.62,42.18,40.060001,40.86,2602000,{"date":2304,"open":2305,"high":2306,"low":2279,"close":2307,"change":949,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-15",39.73,41.14,41.0099983,2.24,1730300,{"date":2311,"open":2312,"high":683,"low":2313,"close":2314,"change":2159,"percent_change":1670,"volume":2315,"transactions":9,"vwap":2314},"2025-07-14",40.25,39.76,40.11,935700,{"date":2317,"open":1100,"high":2318,"low":2319,"close":2320,"change":1520,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-11",40.040001,39.23,39.9,4.42,572000,{"date":2324,"open":830,"high":1031,"low":939,"close":2174,"change":705,"percent_change":923,"volume":2325,"transactions":9,"vwap":2174},"2025-07-10",963100,{"date":2327,"open":2328,"high":822,"low":2329,"close":1013,"change":1956,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1013},"2025-07-09",39.28,38.3,-3.01,961000,{"date":2333,"open":2314,"high":2334,"low":1047,"close":963,"change":1426,"percent_change":1747,"volume":2335,"transactions":9,"vwap":963},"2025-07-08",40.3,851800,{"date":2337,"open":806,"high":772,"low":979,"close":1100,"change":604,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1100},"2025-07-07",2.91,1307700,{"date":2341,"open":2342,"high":1119,"low":936,"close":2209,"change":233,"percent_change":2253,"volume":2343,"transactions":9,"vwap":2209},"2025-07-03",37.94,1036400,{"date":2345,"open":936,"high":1366,"low":1349,"close":1594,"change":200,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1594},"2025-07-02",1.94,914700,{"date":2349,"open":1210,"high":1553,"low":1236,"close":1205,"change":161,"percent_change":974,"volume":2350,"transactions":9,"vwap":1205},"2025-07-01",1608000,{"date":2352,"open":1118,"high":2353,"low":1341,"close":1373,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1373},"2025-06-30",37.72,-1.07,-2.82,1269100,{"date":2358,"open":1168,"high":937,"low":1255,"close":2359,"change":243,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-06-27",38.0099983,1.82,794600,{"date":2363,"open":1163,"high":937,"low":1552,"close":1196,"change":420,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1196},"2025-06-26",-1.3,746300,{"date":2367,"open":2329,"high":1150,"low":1168,"close":936,"change":1943,"percent_change":410,"volume":2368,"transactions":9,"vwap":936},"2025-06-25",874700,{"date":2370,"open":989,"high":2371,"low":2372,"close":1014,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1014},"2025-06-24",39.22,37.7,-1.15,-2.95,1180400,{"date":2377,"open":806,"high":2378,"low":939,"close":2379,"change":149,"percent_change":1126,"volume":2380,"transactions":9,"vwap":2379},"2025-06-23",39.080002,39.040001,1401500,{"date":2382,"open":2320,"high":674,"low":1032,"close":807,"change":882,"percent_change":1197,"volume":2383,"transactions":9,"vwap":807},"2025-06-20",729600,{"date":2385,"open":1048,"high":816,"low":2386,"close":2387,"change":410,"percent_change":1506,"volume":2388,"transactions":9,"vwap":2387},"2025-06-18",38.54,39.14,967900,{"date":2390,"open":2391,"high":1058,"low":2378,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-06-17",40,39.32,-1.38,-3.39,915700,{"date":2397,"open":780,"high":2398,"low":2179,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-06-16",40.8,40.7,1.12,2.83,767800,{"date":2404,"open":2379,"high":2405,"low":1048,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-06-13",40.28,39.58,1.15,2.99,876900,{"date":2411,"open":2183,"high":1136,"low":1119,"close":998,"change":957,"percent_change":2412,"volume":2413,"transactions":9,"vwap":998},"2025-06-12",-3.64,1155300,{"date":2415,"open":2416,"high":2417,"low":2130,"close":2418,"change":37,"percent_change":1589,"volume":2419,"transactions":9,"vwap":2418},"2025-06-11",40.24,40.41,39.88,988200,{"date":2421,"open":2137,"high":696,"low":798,"close":2422,"change":2102,"percent_change":329,"volume":2423,"transactions":9,"vwap":2422},"2025-06-10",40.099998,549300,{"date":2425,"open":471,"high":2426,"low":2427,"close":693,"change":1022,"percent_change":1955,"volume":2428,"transactions":9,"vwap":693},"2025-06-09",41.34,40.48,572500,{"date":2430,"open":2431,"high":2286,"low":2422,"close":2294,"change":1748,"percent_change":1606,"volume":2432,"transactions":9,"vwap":2294},"2025-06-06",40.29,593900,{"date":2434,"open":1300,"high":2435,"low":2173,"close":822,"change":1021,"percent_change":808,"volume":2436,"transactions":9,"vwap":822},"2025-06-05",39.62,912200,{"date":2438,"open":2439,"high":2440,"low":2274,"close":751,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":751},"2025-06-04",40.26,40.45,-2.01,-4.86,992600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2159,"percent_change":1657,"volume":2450,"transactions":9,"vwap":2449},"2025-06-03",40.75,41.54,40.33,41.37,861000,{"date":2452,"open":2453,"high":612,"low":696,"close":2454,"change":110,"percent_change":1665,"volume":2455,"transactions":9,"vwap":2454},"2025-06-02",40.95,41.16,955900,{"date":2457,"open":2312,"high":2458,"low":789,"close":2459,"change":144,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-05-30",40.53,40.13,-0.05,1005900,{"date":2463,"open":2464,"high":2465,"low":814,"close":2466,"change":1540,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-05-29",40.68,40.84,40.15,-2.81,1062300,{"date":2470,"open":2471,"high":2472,"low":2473,"close":471,"change":1302,"percent_change":2474,"volume":2475,"transactions":9,"vwap":471},"2025-05-28",41.19,41.78,40.99,1.77,938800,{"date":2477,"open":1057,"high":2478,"low":2312,"close":2479,"change":2480,"percent_change":2481,"volume":2419,"transactions":9,"vwap":2479},"2025-05-27",41.55,40.59,-1.9,-4.47,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1485,"percent_change":613,"volume":2488,"transactions":9,"vwap":2487},"2025-05-23",42.15,42.82,42.049999,42.49,1535800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":428,"change":1035,"percent_change":2364,"volume":2494,"transactions":9,"vwap":428},"2025-05-22",43.96,44.3,42.56,1440300,{"date":2496,"open":1072,"high":2497,"low":501,"close":327,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":327},"2025-05-21",43.54,2.03,4.93,1663800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":145,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":145},"2025-05-20",41.099998,41.62,40.88,0.94,2.34,1031600,{"date":2510,"open":2472,"high":2511,"low":674,"close":2512,"change":714,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-05-19",41.9,40.21,0.95,1655600,{"date":2516,"open":2517,"high":2391,"low":1040,"close":1095,"change":222,"percent_change":190,"volume":2518,"transactions":9,"vwap":1095},"2025-05-16",39.060001,1226400,{"date":2520,"open":1083,"high":2286,"low":789,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-05-15",40.09,-1.09,-2.65,1174700,{"date":2526,"open":683,"high":2426,"low":2417,"close":2527,"change":623,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-05-14",41.18,1.91,970900,{"date":2531,"open":2391,"high":1082,"low":2137,"close":2417,"change":439,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2417},"2025-05-13",1.3,840300,{"date":2535,"open":2158,"high":2536,"low":2537,"close":2538,"change":2407,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-12",39.93,39.16,39.89,2.97,852200,{"date":2542,"open":2183,"high":1043,"low":830,"close":2543,"change":867,"percent_change":45,"volume":2544,"transactions":9,"vwap":2543},"2025-05-09",38.74,429700,{"date":2546,"open":1288,"high":1031,"low":895,"close":1322,"change":858,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1322},"2025-05-08",3.19,1151500,{"date":2550,"open":2551,"high":2353,"low":1593,"close":1276,"change":223,"percent_change":1949,"volume":2552,"transactions":9,"vwap":1276},"2025-05-07",37.58,812500,{"date":2554,"open":2555,"high":2319,"low":1598,"close":939,"change":1022,"percent_change":411,"volume":2556,"transactions":9,"vwap":939},"2025-05-06",39.07,691600,{"date":2558,"open":1308,"high":2195,"low":1161,"close":2329,"change":439,"percent_change":1120,"volume":2559,"transactions":9,"vwap":2329},"2025-05-05",564500,{"date":2561,"open":936,"high":2359,"low":1349,"close":1112,"change":462,"percent_change":2562,"volume":2563,"transactions":9,"vwap":1112},"2025-05-02",3.17,765600,{"date":2565,"open":2566,"high":913,"low":2566,"close":1574,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":1574},"2025-05-01",35.85,0.7,1.95,1074200,{"date":2571,"open":2572,"high":1579,"low":2573,"close":881,"change":623,"percent_change":2574,"volume":2575,"transactions":9,"vwap":881},"2025-04-30",35.58,35.32,2.19,1254900,{"date":2577,"open":2578,"high":2226,"low":1767,"close":1828,"change":2125,"percent_change":2579,"volume":2580,"transactions":9,"vwap":1828},"2025-04-29",36.16,-2.44,714500,{"date":2582,"open":1260,"high":913,"low":881,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-04-28",36.029999,-0.76,-2.07,1105300,{"date":179,"open":1227,"high":1271,"low":1340,"close":1270,"change":1151,"percent_change":350,"volume":2588,"transactions":9,"vwap":1270},806100]