[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WANT":3,"homepage-market-summary":28,"stock-historical-WANT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WANT","2026-10-08",{"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 Consumer Discretionary Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7109,0.60156,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},35.16,34.18,34.85,0.31,0.89,12495.656557,57.269,31.87,27085.729084211154,13,1974,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":149},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,106,111,115,120,125,129,134,139,144],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":21,"price":105,"is_up":11},"Financials","XLF",54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":20,"price":114,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":71,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29.33,27035,9867618.000137,8.99,"2025-04-28",[181,184,193,204,215,226,236,246,256,267,277,288,298,308,319,330,341,352,361,371,381,392,401,411,422,432,443,453,464,474,485,494,504,515,525,536,547,556,564,574,585,595,605,616,626,635,646,657,666,676,687,697,707,717,728,737,748,758,767,776,786,796,806,816,823,830,838,846,854,861,869,874,880,889,897,904,913,919,928,937,945,952,959,966,974,983,989,995,1004,1011,1020,1028,1037,1045,1054,1061,1069,1076,1084,1090,1095,1102,1108,1117,1126,1134,1141,1148,1157,1166,1175,1183,1191,1199,1207,1215,1223,1229,1236,1242,1250,1257,1263,1271,1276,1282,1290,1297,1305,1314,1321,1329,1337,1346,1353,1360,1368,1377,1384,1392,1399,1405,1413,1420,1428,1435,1443,1449,1454,1462,1471,1480,1486,1491,1499,1507,1513,1518,1526,1534,1539,1547,1554,1560,1565,1573,1579,1587,1595,1602,1610,1616,1625,1632,1640,1648,1656,1663,1670,1677,1685,1693,1702,1709,1716,1724,1732,1738,1746,1754,1761,1770,1776,1782,1789,1796,1802,1810,1815,1820,1826,1834,1841,1846,1852,1860,1868,1875,1883,1889,1895,1902,1907,1915,1921,1927,1933,1940,1946,1949,1957,1966,1971,1977,1983,1991,1997,2004,2009,2018,2023,2032,2039,2046,2050,2059,2065,2071,2075,2081,2087,2091,2096,2102,2108,2115,2122,2128,2134,2139,2146,2151,2156,2164,2172,2179,2185,2191,2196,2200,2206,2213,2219,2225,2230,2236,2241,2248,2254,2259,2267,2274,2280,2286,2291,2298,2303,2310,2315,2322,2328,2334,2342,2349,2355,2362,2366,2374,2381,2387,2393,2400,2406,2412,2417,2422,2426,2431,2437,2444,2450,2456,2461,2467,2472,2478,2482,2488,2496,2502,2508,2513,2516,2522,2526,2530,2535,2539,2546,2553,2558,2564,2572,2577,2584,2589,2593,2599,2607,2612,2620,2629,2635,2638,2643,2651,2657,2664,2671,2677,2682,2687,2694,2697,2704,2711,2714,2719,2726,2731,2735,2741,2749,2754,2761,2766,2773,2781,2786,2793,2798,2804,2812,2819,2825],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},171,34.5463,{"date":185,"open":186,"high":187,"low":18,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",34.5,34.9,-0.29,-0.83,34967.811203,271,34.4608,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",34.65,35.2,34.48,35.14,1.21,3.57,31600.32523,364,34.9129,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",33.38,34.35,33.31,33.93,0.26,0.77,8755.528857,220,33.9673,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",33.61,34.1,33.34,33.67,1.07,3.28,20402.929187,258,33.7641,{"date":227,"open":228,"high":229,"low":24,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",32.9,32.98,32.6,-0.04,-0.12,30089.743725,390,32.5204,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",32.48,33.35,32.64,-0.26,-0.79,11567.38724,182,32.8862,{"date":247,"open":248,"high":249,"low":250,"close":228,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",32.95,33.1944,32.5,0.11,0.34,7091.332457,174,32.8658,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",33.46,33.47,32.7,32.79,-1.44,-4.21,21500.547463,363,33.0386,{"date":268,"open":269,"high":186,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",34.45,33.4734,34.23,0.14,0.41,18917.169616,273,33.9139,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",34.05,34.415,33.49,34.09,-0.31,-0.9,11920.13311,252,33.9917,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",35.67,34.2,34.4,-1.63,-4.52,17998.326264,316,34.555,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":169,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",36.56,36.83,35.76,36.03,-0.08,29033.493056,285,36.2155,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",35.66,36.38,35.05,36.06,1.31,3.77,30126.755369,382,35.7047,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",35.02,35.22,34.51,34.75,-0.38,-1.08,16653.988648,250,34.8306,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",35.56,35.72,34.95,35.13,1.16,3.41,14930.405055,262,35.3409,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",34.69,35.081,33.5,33.97,-0.69,-1.99,29105.715199,420,34.5412,{"date":353,"open":354,"high":354,"low":207,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",36.21,34.66,-1.9,-5.2,23242.094362,376,34.9561,{"date":362,"open":363,"high":364,"low":365,"close":300,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",36.75,36.85,36.05,-0.13,-0.35,7390.601836,229,36.4134,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":21,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",36.73,36.95,36.32,36.69,2.49,26895.420191,350,36.5781,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",35.44,36.22,34.89,35.8,-0.5,-1.38,23917.024581,418,35.7371,{"date":393,"open":394,"high":394,"low":365,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",36.93,36.3,-1.54,-4.07,31211.416409,383,36.5136,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":284,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",38.17,38.38,37.56,37.84,-2.32,14861.888155,319,37.9106,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",38.99,39.03,38.2799,38.74,-1.67,-4.13,31790.897131,480,38.6462,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",39.69,40.895,40.41,1.61,4.15,16484.770334,292,40.4617,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",38.55,38.9,38.2,38.8,0.25,0.65,11460.274323,217,38.6311,{"date":444,"open":445,"high":446,"low":447,"close":434,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",39.29,39.54,38.355,-2.11,-5.19,16946.196266,369,38.87,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",40.79,40.795,40.45,40.66,-0.62,-1.5,9108.323124,185,40.5856,{"date":465,"open":455,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",41.53,40.47,41.28,1.29,3.23,11160.749087,263,41.207,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",40.14,40.64,39.91,39.99,-1.33,-3.22,17112.335025,392,40.2819,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":224,"vwap":493},"2026-08-26",42,40.9,41.32,-0.85,-2.02,19718.824818,41.5442,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":325,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",42.12,42.45,41.97,42.17,-0.89,13055.59813,152,42.2836,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",42.47,42.99,42.365,42.55,0.27,0.64,22220.803147,251,42.7652,{"date":516,"open":517,"high":497,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",41.37,40.98,42.28,1.37,3.35,12102.4846,212,42.0797,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",41.41,41.6534,40.62,40.91,-2.05,-4.77,16868.444533,280,41.0064,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",41.95,43.41,41.85,42.96,2.25,5.53,12954.047682,276,42.7228,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":189,"volume":554,"transactions":339,"vwap":555},"2026-08-18",40.87,41.8955,40.5,40.71,-0.34,10713.123441,41.1098,{"date":557,"open":509,"high":509,"low":549,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",41.05,-1.64,-3.84,26075.804048,394,41.5808,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":188,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",43.04,43.565,42.63,42.69,-0.67,7714.665314,207,42.9289,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",42.56,43.42,42.33,42.98,0.62,1.46,12490.796422,239,42.8577,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":396,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",43.48,43.52,42.01,42.36,-3.51,16690.352572,333,42.6332,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":326,"volume":602,"transactions":603,"vwap":604},"2026-08-11",44.21,44.55,43.73,43.9,-0.48,12991.465868,211,44.0891,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",43.965,44.48,43.54,44.38,-0.07,-0.16,23250.718799,343,43.9702,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-07",43.31,45.17,44.45,1.74,4.07,29110.902041,388,44.4721,{"date":627,"open":628,"high":629,"low":519,"close":630,"change":601,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",43.18,43.27,42.71,-1.11,28284.277029,377,42.7419,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",43.85,44.13,42.79,43.19,0.37,0.86,43835.296492,458,43.4141,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",41.82,43.195,41.645,42.82,0.02,0.05,48939.044827,487,42.7457,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":542,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",42.02,43.74,42.8,5.55,110674.973518,1014,42.8659,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":521,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",39.8,40.89,39.57,40.55,9.01,65704.743876,869,40.0858,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",36.65,37.37,36.13,37.2,0.74,2.03,83298.808055,829,36.7692,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":92,"vwap":696},"2026-07-29",36.57,37.65,36.1047,36.46,-0.7,-1.88,14352.140293,36.9239,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",36.4499,37.16,36.16,1.51,4.24,30004.204829,450,36.7138,{"date":708,"open":709,"high":303,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-27",35.63,35.07,35.65,1.39,4.06,50782.251987,586,35.6066,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-24",34.24,34.625,33.57,34.26,0.55,1.63,57855.901589,532,34.1104,{"date":729,"open":709,"high":709,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",33.25,33.71,-5.41,-13.83,96068.232878,1290,33.9732,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",39.75,40.2436,39,39.12,-0.88,-2.2,13705.787894,326,39.2447,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":71,"volume":755,"transactions":756,"vwap":757},"2026-07-21",39.94,40.2,39.45,40,0.13,12529.195521,286,40.0339,{"date":759,"open":517,"high":517,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",39.515,39.87,-0.73,-1.8,18508.951127,393,40.0559,{"date":768,"open":468,"high":769,"low":551,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-17",42.0716,40.6,-2.12,-4.96,13505.549951,306,41.3165,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-16",42.5,43.49,42.72,0.38,0.9,11482.002525,240,43.0442,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-15",41.5,43.1169,42.34,1.13,2.74,17687.532269,301,42.6019,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-14",41.48,40.8801,41.21,-0.15,-0.36,6539.612669,208,41.132,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":814,"vwap":815},"2026-07-13",42.74,40.945,41.36,-1.29,-3.02,6062.222333,248,41.8013,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":20,"percent_change":147,"volume":822,"transactions":9,"vwap":821},"2026-07-10",42.27,43.35,42.26,42.65,17100,{"date":824,"open":825,"high":790,"low":826,"close":790,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":790},"2026-07-09",39.98,39.897,1.69,4.16,14300,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-08",41.75,39.795,40.65,-2.33,-5.42,27600,{"date":839,"open":840,"high":841,"low":842,"close":579,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":579},"2026-07-07",44.36,44.77,42.672,-0.61,-1.4,21300,{"date":847,"open":819,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-06",43.71,41.58,43.59,0.85,1.99,17900,{"date":855,"open":856,"high":856,"low":857,"close":808,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":808},"2026-07-02",44.19,42.195,-0.99,-2.26,30300,{"date":862,"open":863,"high":864,"low":865,"close":599,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":599},"2026-07-01",43.61,44.725,42.571,0.83,1.93,33100,{"date":870,"open":496,"high":640,"low":496,"close":871,"change":872,"percent_change":641,"volume":873,"transactions":9,"vwap":871},"2026-06-30",42.9,0.16,23300,{"date":875,"open":530,"high":876,"low":530,"close":808,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":808},"2026-06-29",43,2.45,6.08,34400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-26",38.81,40.96,38.76,40.29,1.22,3.12,36200,{"date":890,"open":551,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",40.61,38.65,39.07,-1.66,-4.08,26600,{"date":898,"open":899,"high":576,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",39.62,40.73,1.34,3.4,25200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",39.65,39.9,39.215,39.39,-1.37,-3.36,28500,{"date":914,"open":487,"high":871,"low":552,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-22",40.76,-2.28,-5.3,51600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-18",42.43,43.4,41.485,43.040001,1.6,3.86,66600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",44.12,44.136,40.975,41.44,-3.17,-7.11,33200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":304,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-16",44.69,45.535,44.5,44.61,-0.18,9800,{"date":946,"open":947,"high":948,"low":949,"close":939,"change":950,"percent_change":951,"volume":879,"transactions":9,"vwap":939},"2026-06-15",44.67,45.63,44.463,2.09,4.91,{"date":953,"open":820,"high":954,"low":955,"close":954,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":954},"2026-06-12",42.6,40.67,0.28,0.66,27200,{"date":960,"open":753,"high":790,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",39.49,42.32,2.91,7.38,13800,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",41.69,39.36,39.41,-2.55,-6.08,20700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-09",42.060001,43.72,40.26,41.96,0.46,1.11,44500,{"date":984,"open":518,"high":985,"low":986,"close":788,"change":987,"percent_change":886,"volume":988,"transactions":9,"vwap":788},"2026-06-08",42.040001,40.94,0.5,17200,{"date":990,"open":991,"high":991,"low":488,"close":992,"change":993,"percent_change":994,"volume":829,"transactions":9,"vwap":992},"2026-06-05",44.2,41,-2.58,-5.92,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",44.18,44.54,43.411,43.58,0.54,1.25,8800,{"date":1005,"open":924,"high":1006,"low":1007,"close":924,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":924},"2026-06-03",43.77,42.46,-0.96,-2.18,16000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-02",43.75,44.72,42.945,44,-0.66,-1.48,14700,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",46.72,44.52,44.66,-3.28,-6.84,58700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-29",48.75,49.48,47.89,47.94,-1.41,-2.86,18700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":439,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-28",48.15,49.52,47.67,49.35,1.33,24800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-27",47.71,49.145,47.43,48.7,2.34,5.05,40300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":510,"percent_change":132,"volume":1060,"transactions":9,"vwap":1059},"2026-05-26",46.98,47.16,45.5,46.36,18600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":87,"volume":1068,"transactions":9,"vwap":1066},"2026-05-22",46.29,46.74,45.92,46.09,0.51,13200,{"date":1070,"open":1071,"high":1072,"low":539,"close":1073,"change":851,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-21",43.56,46,45.58,1.9,37200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-05-20",41.65,44.73,41.56,3.17,7.63,23400,{"date":1085,"open":1086,"high":648,"low":1087,"close":1080,"change":262,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1080},"2026-05-19",41.81,40.78,-3.35,49300,{"date":1091,"open":541,"high":1092,"low":1093,"close":876,"change":188,"percent_change":570,"volume":1094,"transactions":9,"vwap":876},"2026-05-18",44.56,42.21,74300,{"date":1096,"open":1097,"high":1098,"low":924,"close":1099,"change":1100,"percent_change":836,"volume":1101,"transactions":9,"vwap":1099},"2026-05-15",43.99,44.0099983,43.29,-2.48,47400,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":304,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-14",46.55,45.77,-0.17,38300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-13",44.96,46.3,44.395,45.85,0.48,1.06,13600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-12",45.97,46.13,44.43,45.37,-1.27,-2.72,26300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":771,"volume":1133,"transactions":9,"vwap":1131},"2026-05-11",46.44,47.11,45.64,46.64,-1.01,26500,{"date":1135,"open":1136,"high":1137,"low":1049,"close":1138,"change":273,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-08",47.87,48.61,47.65,0.87,23800,{"date":1142,"open":1143,"high":1144,"low":1131,"close":1145,"change":1146,"percent_change":231,"volume":1147,"transactions":9,"vwap":1145},"2026-05-07",48.33,48.72,47.24,-0.02,29100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-06",46.26,47.98,46.2,47.26,2.02,4.47,40000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-05",45.93,46.19,45.205,45.24,0.43,0.96,38200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-04",45.69,46.6,44.4,44.81,-1.12,-2.44,41100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1159,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1159},"2026-05-01",45.96,47.17,45.16,0.36,0.79,36100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":427,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-30",45.52,45.945,43.55,45.57,3.66,43900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":601,"volume":1198,"transactions":9,"vwap":1196},"2026-04-29",43.3,44.029999,43.2,43.96,-0.21,18900,{"date":1200,"open":947,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-28",44.98,44.081001,44.17,-0.98,-2.17,35500,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-27",45.76,44.615,45.15,-0.86,-1.87,54000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":851,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-24",45.26,46.25,45,46.0099983,1.88,83100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1179,"change":910,"percent_change":80,"volume":1228,"transactions":9,"vwap":1179},"2026-04-23",46.035,46.060001,44.02,84300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1146,"percent_change":231,"volume":1235,"transactions":9,"vwap":1234},"2026-04-22",47.29,47.37,46.16,46.53,17600,{"date":1237,"open":1039,"high":1238,"low":1239,"close":1104,"change":858,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1104},"2026-04-21",48.66,46.267,-2.08,35200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":347,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-20",47.77,48.02,46.46,47.54,-1.43,58300,{"date":1251,"open":1145,"high":1252,"low":1145,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-17",49.85,48.23,3.16,7.01,95100,{"date":1258,"open":1160,"high":1160,"low":941,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-16",45.07,-0.6,-1.31,66400,{"date":1264,"open":848,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-15",46.02,43.51,45.67,1.96,4.48,54600,{"date":1272,"open":498,"high":1203,"low":498,"close":848,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":848},"2026-04-14",2.69,6.56,65200,{"date":1277,"open":1278,"high":143,"low":1279,"close":1280,"change":172,"percent_change":1281,"volume":1182,"transactions":9,"vwap":1280},"2026-04-13",39.28,39.09,41.02,2.5,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":781,"volume":1289,"transactions":9,"vwap":1287},"2026-04-10",40.25,40.42,39.355,40.02,0.15,51200,{"date":1291,"open":1292,"high":825,"low":1293,"close":761,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":761},"2026-04-09",37.75,37.54,1.94,5.11,70200,{"date":1298,"open":741,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-08",39.46,37.46,37.93,2.95,8.43,77900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-07",35.25,35.33,33.68,34.98,-1.22,-3.37,50100,{"date":1315,"open":1316,"high":354,"low":1317,"close":1318,"change":1181,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-06",35.41,35.29,36.2,2.23,109000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1316,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1316},"2026-04-02",34.59,36.66,34.3,-1.73,-4.66,106800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1139,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-04-01",36.78,37.71,36.17,37.14,2.4,53000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-31",34.77,36.565,34.385,36.27,3.15,9.51,18300,{"date":1347,"open":271,"high":1348,"low":1349,"close":1350,"change":304,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-30",34.49,32.741,33.12,-0.24,19100,{"date":1354,"open":1355,"high":1355,"low":229,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-27",35.92,33.2,-3.12,-8.59,49000,{"date":1361,"open":1362,"high":1363,"low":1364,"close":375,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":375},"2026-03-26",37.47,38.5,36.31,-2.1,-5.47,76800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-25",38.96,39.211,37.82,38.42,1.08,2.89,25700,{"date":1378,"open":1379,"high":1372,"low":1380,"close":1381,"change":1382,"percent_change":1248,"volume":1383,"transactions":9,"vwap":1381},"2026-03-24",36.96,36.63,37.34,-0.54,39900,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-23",37.5,39.02,37.88,2.53,7.16,50500,{"date":1393,"open":1394,"high":1394,"low":324,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-20",36.64,35.35,-2.06,-5.51,15900,{"date":1400,"open":1386,"high":1388,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":903,"transactions":9,"vwap":1402},"2026-03-19",36.635,37.41,-0.91,-2.37,{"date":1406,"open":551,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-18",40.84,38.13,38.32,-2.83,-6.88,17800,{"date":1414,"open":1415,"high":849,"low":530,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-17",41.049999,41.15,1.02,2.54,15700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":520,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-16",39.85,40.74,39.73,40.13,3.53,10300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":884,"change":762,"percent_change":1433,"volume":1434,"transactions":9,"vwap":884},"2026-03-13",39.5,39.97,38.649,-1.85,15300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":961,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":961},"2026-03-12",41.029999,41.31,39.47,-2.89,-6.82,11100,{"date":1444,"open":1445,"high":1446,"low":832,"close":1447,"change":325,"percent_change":500,"volume":1448,"transactions":9,"vwap":1447},"2026-03-11",43.64,43.7,42.38,8200,{"date":1450,"open":569,"high":1451,"low":820,"close":1452,"change":1106,"percent_change":1453,"volume":1427,"transactions":9,"vwap":1452},"2026-03-10",43.95,42.76,-0.4,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":231,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-09",40.52,43.13,38.85,42.93,-0.09,20100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-06",43.060001,43.16,41.94,42.97,-2.25,-4.98,11600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-05",44.31,45.8,44.25,45.22,0.2,0.44,9600,{"date":1481,"open":1446,"high":1482,"low":587,"close":1483,"change":1319,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-04",45.2,45.02,5.21,20300,{"date":1487,"open":798,"high":1488,"low":479,"close":639,"change":1311,"percent_change":1489,"volume":1490,"transactions":9,"vwap":639},"2026-03-03",43.049999,-2.77,26900,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1098,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1098},"2026-03-02",42.51,44.24,42.0099983,-1.7,-3.72,28700,{"date":1500,"open":941,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-27",45.727,44.42,45.71,-0.3,-0.65,9300,{"date":1508,"open":1509,"high":1510,"low":1110,"close":1220,"change":65,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1220},"2026-02-26",45.91,46.62,-0.11,12000,{"date":1514,"open":1152,"high":1234,"low":1058,"close":1226,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1226},"2026-02-25",0.4,0.88,13100,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-24",44.14,45.899,45.66,2,4.58,13000,{"date":1527,"open":1073,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-23",45.72,42.4,43.66,-2.96,-6.35,38400,{"date":1535,"open":1536,"high":1510,"low":1536,"close":1510,"change":520,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1510},"2026-02-20",44.65,3.03,50000,{"date":1540,"open":1541,"high":1542,"low":1023,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-19",45.23,45.47,45.25,-0.93,-2.01,22500,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":981,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-18",45.21,46.81,46.18,2.46,19000,{"date":1555,"open":1219,"high":1556,"low":1557,"close":1259,"change":1558,"percent_change":283,"volume":1559,"transactions":9,"vwap":1259},"2026-02-17",45.33,43.25,-0.14,16300,{"date":1561,"open":619,"high":1562,"low":1563,"close":1549,"change":1146,"percent_change":231,"volume":1564,"transactions":9,"vwap":1549},"2026-02-13",46.12,44.47,18400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1541,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1541},"2026-02-12",47.76,48.64,44.89,-1.94,-4.11,31900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1178,"change":1578,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1178},"2026-02-11",48.0099983,48.2,46.58,-0.71,{"date":1580,"open":1581,"high":1144,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-10",47.45,47.135,47.88,0.93,1.98,25000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1198,"transactions":9,"vwap":1592},"2026-02-09",47,47.4,45.56,46.95,-0.55,-1.16,{"date":1596,"open":1597,"high":1598,"low":620,"close":1599,"change":1600,"percent_change":1164,"volume":1601,"transactions":9,"vwap":1599},"2026-02-06",44.63,47.61,47.5,0.45,21200,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-05",48.48,46.505,47.049999,-3.21,-6.39,29900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":326,"percent_change":1365,"volume":1125,"transactions":9,"vwap":1615},"2026-02-04",51.0099983,51.86,49.4,50.26,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-03",52.93,53.544,49.97,51.34,-1.32,-2.51,24900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":866,"percent_change":925,"volume":1631,"transactions":9,"vwap":1630},"2026-02-02",50.82,53.099998,50.5,52.66,10200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":51,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-30",51.69,52.18,50.86,51.83,0.19,20600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":910,"volume":1647,"transactions":9,"vwap":1645},"2026-01-29",53.44,53.47,50.813,51.73,-0.72,19300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1468,"volume":1655,"transactions":9,"vwap":1653},"2026-01-28",54.21,54.773,52.4,52.45,-1.21,12300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1600,"percent_change":851,"volume":1662,"transactions":9,"vwap":1661},"2026-01-27",53.25,53.89,52.795,53.66,8500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1172,"percent_change":1396,"volume":1669,"transactions":9,"vwap":1668},"2026-01-26",54.35,54.44,53.2,53.21,14800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1374,"volume":1631,"transactions":9,"vwap":1675},"2026-01-23",53.72,54.439,53.14,54.33,0.58,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":822,"transactions":9,"vwap":1682},"2026-01-22",53.13,54.17,52.544,53.75,1.56,2.99,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-21",49.55,52.65,52.19,2.81,5.69,29800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-20",50.42,51.107,49.096001,49.38,-4.12,-7.7,39400,{"date":1703,"open":1704,"high":1675,"low":1705,"close":1706,"change":1505,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-16",54.29,52.99,53.5,-1.2,8700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1676,"percent_change":1374,"volume":1715,"transactions":9,"vwap":1714},"2026-01-15",54.303,54.58,53.74,54.15,12500,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-14",54.96,52.73,53.57,-2.64,-4.7,38500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1601,"transactions":9,"vwap":1729},"2026-01-13",56.5,56.502,55.24,56.21,-0.32,-0.57,{"date":1733,"open":1734,"high":23,"low":1735,"close":1736,"change":272,"percent_change":438,"volume":1737,"transactions":9,"vwap":1736},"2026-01-12",55.87,55.319,56.53,28300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1572,"transactions":9,"vwap":1743},"2026-01-09",54.81,56.52,53.68,56.39,1.87,3.43,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1389,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-08",51.79,54.695,51.59,54.52,4.87,33000,{"date":1755,"open":1756,"high":1642,"low":1757,"close":1758,"change":1759,"percent_change":601,"volume":1760,"transactions":9,"vwap":1758},"2026-01-07",52.48,51.93,51.99,-0.25,16200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-06",50.27,52.34,50.14,52.24,0.94,1.83,37000,{"date":1771,"open":1772,"high":1689,"low":1772,"close":1773,"change":1774,"percent_change":1752,"volume":1775,"transactions":9,"vwap":1773},"2026-01-05",49.65,51.3,2.38,20500,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":811,"percent_change":1781,"volume":1419,"transactions":9,"vwap":1780},"2026-01-02",50.95,48.21,48.92,-2.57,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1116,"transactions":9,"vwap":1786},"2025-12-31",51.255,50.12,50.21,-1.28,-2.49,{"date":1790,"open":1791,"high":1613,"low":1792,"close":1793,"change":459,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-30",51.713,51.36,51.49,-1.19,12400,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":80,"volume":1639,"transactions":9,"vwap":1800},"2025-12-29",52.81,52.02,52.11,-1.58,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-26",54.48,53.51,53.69,-0.81,-1.49,18000,{"date":1811,"open":1682,"high":1812,"low":1813,"close":1812,"change":1001,"percent_change":172,"volume":1814,"transactions":9,"vwap":1812},"2025-12-24",54.5,53.71,5800,{"date":1816,"open":1817,"high":1817,"low":1720,"close":1818,"change":1819,"percent_change":387,"volume":1345,"transactions":9,"vwap":1818},"2025-12-23",54.22,53.96,-0.27,{"date":1821,"open":1822,"high":1823,"low":1824,"close":105,"change":1767,"percent_change":1825,"volume":1398,"transactions":9,"vwap":105},"2025-12-22",54.24,54.679,53.942,1.76,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":459,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-19",53.62,53.84,53.080002,53.29,-1.15,24600,{"date":1835,"open":1661,"high":1836,"low":1661,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-18",55.508,53.91,2.28,4.42,49600,{"date":1842,"open":1843,"high":1844,"low":1750,"close":1845,"change":100,"percent_change":1088,"volume":1198,"transactions":9,"vwap":1845},"2025-12-17",53.95,54.19,51.63,{"date":1847,"open":1848,"high":1849,"low":1756,"close":1850,"change":956,"percent_change":1851,"volume":1525,"transactions":9,"vwap":1850},"2025-12-16",53.28,53.76,53.42,0.53,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1674,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1674},"2025-12-15",53.3,54.080002,52.91,1.3,2.51,29400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1546,"transactions":9,"vwap":1865},"2025-12-12",51.82,52.769,50.7,51.84,0.63,1.23,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1851,"percent_change":1874,"volume":845,"transactions":9,"vwap":1873},"2025-12-11",50.96,51.47,50.669,51.21,1.05,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-10",49.07,51.315,50.68,2.05,4.22,14600,{"date":1884,"open":1567,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1888,"volume":1525,"transactions":9,"vwap":1887},"2025-12-09",49.194,47.73,48.63,0,{"date":1890,"open":1620,"high":1891,"low":1892,"close":1887,"change":1893,"percent_change":1894,"volume":1546,"transactions":9,"vwap":1887},"2025-12-08",50.080002,48.4,-2.14,-4.22,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":901,"volume":1901,"transactions":9,"vwap":1899},"2025-12-05",50.37,51.24,50.77,0.67,15200,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":36,"percent_change":1544,"volume":1490,"transactions":9,"vwap":1906},"2025-12-04",50.98,49.44,50.099998,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-03",49.43,50.726,50.57,1.5,3.06,10000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1877,"change":1511,"percent_change":1920,"volume":822,"transactions":9,"vwap":1877},"2025-12-02",49.18,49.529,48.41,-0.22,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1917,"change":210,"percent_change":1851,"volume":1926,"transactions":9,"vwap":1917},"2025-12-01",48.37,49.95,48.28,15800,{"date":1928,"open":1568,"high":1929,"low":1930,"close":1780,"change":21,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1780},"2025-11-28",49.26,48.625,1.85,9000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":682,"percent_change":1683,"volume":1939,"transactions":9,"vwap":1938},"2025-11-26",48.040001,48.51,47.21,48.029999,21900,{"date":1941,"open":1569,"high":1942,"low":1943,"close":1231,"change":1690,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1231},"2025-11-25",47.44,44.59,6.32,27700,{"date":1947,"open":587,"high":1259,"low":587,"close":608,"change":827,"percent_change":1948,"volume":1647,"transactions":9,"vwap":608},"2025-11-24",3.95,{"date":1950,"open":1951,"high":1952,"low":1953,"close":639,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":639},"2025-11-21",41.29,43.88,41.056,2.35,5.81,11400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-20",44.09,45.035999,40.36,40.44,-1.92,-4.53,28600,{"date":1967,"open":1968,"high":1452,"low":832,"close":590,"change":1969,"percent_change":1146,"volume":1970,"transactions":9,"vwap":590},"2025-11-19",42.75,-0.01,34800,{"date":1972,"open":779,"high":1973,"low":1974,"close":1975,"change":1623,"percent_change":1976,"volume":1174,"transactions":9,"vwap":1975},"2025-11-18",43.78,42.3,42.37,-5.59,{"date":1978,"open":1211,"high":1979,"low":1980,"close":1981,"change":480,"percent_change":1982,"volume":1036,"transactions":9,"vwap":1981},"2025-11-17",46.666,44.040001,44.88,-2.88,{"date":1984,"open":1211,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-14",46.99,44.836,46.21,-0.68,-1.45,11800,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1497,"percent_change":1996,"volume":1553,"transactions":9,"vwap":1995},"2025-11-13",50.25,46.63,46.89,-7.35,{"date":1998,"open":50,"high":1799,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-12",50.47,50.61,-1.1,-2.13,9200,{"date":2005,"open":1778,"high":2006,"low":1778,"close":2006,"change":20,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-11-11",51.71,0.6,4200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-10",51.049999,51.52,50.4,51.4,1.97,3.99,13900,{"date":2019,"open":1936,"high":2020,"low":2021,"close":1909,"change":1638,"percent_change":2022,"volume":1775,"transactions":9,"vwap":1909},"2025-11-07",49.75,47.595,0.39,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-06",51.92,52.2,48.57,49.24,-3.68,-6.95,32300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1880,"percent_change":2038,"volume":944,"transactions":9,"vwap":2037},"2025-11-05",51.41,53.027,50.575,52.92,4.03,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":1546,"transactions":9,"vwap":2043},"2025-11-04",51.51,52.72,50.87,-2.7,-5.04,{"date":2047,"open":1706,"high":1817,"low":1642,"close":1720,"change":469,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1720},"2025-11-03",2.47,63500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-31",52.41,53.11,51.703,52.28,3.79,7.82,24300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":1441,"volume":1044,"transactions":9,"vwap":2063},"2025-10-30",49.98,50.759,48.49,-3.55,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":1787,"percent_change":2070,"volume":1882,"transactions":9,"vwap":2069},"2025-10-29",53.32,51.48,52.040001,-2.4,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2067,"change":1969,"percent_change":1146,"volume":1019,"transactions":9,"vwap":2067},"2025-10-28",52.94,54.292,{"date":2076,"open":1630,"high":2077,"low":1630,"close":2078,"change":2079,"percent_change":2080,"volume":845,"transactions":9,"vwap":2078},"2025-10-27",53.896,53.33,2.12,4.14,{"date":2082,"open":2083,"high":1758,"low":2084,"close":1873,"change":2085,"percent_change":500,"volume":2086,"transactions":9,"vwap":1873},"2025-10-24",51.67,51.02,-0.46,11000,{"date":2088,"open":1042,"high":2083,"low":2089,"close":2083,"change":137,"percent_change":2090,"volume":1559,"transactions":9,"vwap":2083},"2025-10-23",49.261,1.35,{"date":2092,"open":2093,"high":2093,"low":2094,"close":1904,"change":1707,"percent_change":2095,"volume":1068,"transactions":9,"vwap":1904},"2025-10-22",52.07,50.15,-2.3,{"date":2097,"open":2098,"high":2042,"low":2098,"close":1635,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1635},"2025-10-21",50.8,1.81,3.59,29200,{"date":2103,"open":2104,"high":1629,"low":2105,"close":1897,"change":2106,"percent_change":1319,"volume":2107,"transactions":9,"vwap":1897},"2025-10-20",50.2,49.76,1.1,21700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":133,"change":2113,"percent_change":1281,"volume":2114,"transactions":9,"vwap":133},"2025-10-17",47.91,49.389,47.9,1.2,6700,{"date":2116,"open":2117,"high":2118,"low":1606,"close":2119,"change":2120,"percent_change":2121,"volume":1901,"transactions":9,"vwap":2119},"2025-10-16",49.765,49.976,48.07,-1.52,-3.07,{"date":2123,"open":2124,"high":2098,"low":2125,"close":2126,"change":653,"percent_change":51,"volume":2127,"transactions":9,"vwap":2126},"2025-10-15",50.11,48.461,49.59,10900,{"date":2129,"open":2130,"high":2131,"low":1104,"close":2132,"change":641,"percent_change":2133,"volume":988,"transactions":9,"vwap":2132},"2025-10-14",46.92,50.049999,49.54,0.75,{"date":2135,"open":1606,"high":2136,"low":1606,"close":2136,"change":1081,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-13",49.17,6.89,35800,{"date":2140,"open":2141,"high":1636,"low":2142,"close":1072,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1072},"2025-10-10",50.65,45.84,-4.17,-8.31,48200,{"date":2147,"open":2013,"high":2013,"low":2148,"close":2149,"change":242,"percent_change":2150,"volume":1914,"transactions":9,"vwap":2149},"2025-10-09",49.172,50.17,-1.55,{"date":2152,"open":2153,"high":2153,"low":2154,"close":1870,"change":252,"percent_change":1900,"volume":2155,"transactions":9,"vwap":1870},"2025-10-08",51.33,49.74,12700,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-07",52.687,50.43,50.62,-2.65,-4.97,17400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":1552,"volume":2171,"transactions":9,"vwap":2169},"2025-10-06",52.87,53.43,51.575,53.27,1.28,10500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":1758,"change":2177,"percent_change":2178,"volume":2017,"transactions":9,"vwap":1758},"2025-10-03",53.45,53.955,51.37,-1.06,-2,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":631,"percent_change":531,"volume":2184,"transactions":9,"vwap":2183},"2025-10-02",54.683,52.98,53.049999,9500,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":642,"percent_change":427,"volume":2190,"transactions":9,"vwap":2189},"2025-10-01",53.0099983,54.63,54.16,6100,{"date":2192,"open":1667,"high":2078,"low":2193,"close":1854,"change":2194,"percent_change":44,"volume":2195,"transactions":9,"vwap":1854},"2025-09-30",52.129,-0.75,7200,{"date":2197,"open":1650,"high":1650,"low":2198,"close":2199,"change":439,"percent_change":886,"volume":1914,"transactions":9,"vwap":2199},"2025-09-29",53.24,54.049999,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":1319,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-26",51.64,53.4,4.36,9400,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":1044,"transactions":9,"vwap":2210},"2025-09-25",52.33,50.754,51.17,-2.09,-3.92,{"date":2214,"open":2215,"high":1850,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":1019,"transactions":9,"vwap":2216},"2025-09-24",52.71,53.26,0.97,1.86,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":1801,"percent_change":2224,"volume":2163,"transactions":9,"vwap":2223},"2025-09-23",54.07,52.049999,52.29,-2.93,{"date":2226,"open":2199,"high":2227,"low":2228,"close":2229,"change":109,"percent_change":1646,"volume":1116,"transactions":9,"vwap":2229},"2025-09-22",54.9,53.8,53.87,{"date":2231,"open":2232,"high":2233,"low":2189,"close":2234,"change":273,"percent_change":2235,"volume":2184,"transactions":9,"vwap":2234},"2025-09-19",54.54,54.733,54.26,0.76,{"date":2237,"open":2238,"high":2238,"low":1849,"close":2239,"change":2240,"percent_change":460,"volume":1546,"transactions":9,"vwap":2239},"2025-09-18",55.26,53.85,-0.82,{"date":2242,"open":2243,"high":2244,"low":2216,"close":2245,"change":2246,"percent_change":1260,"volume":2247,"transactions":9,"vwap":2245},"2025-09-17",54.64,55.48,54.67,-0.33,31200,{"date":2249,"open":2245,"high":2250,"low":2251,"close":2252,"change":1164,"percent_change":2253,"volume":1036,"transactions":9,"vwap":2252},"2025-09-16",55.12,54.111,55,1.78,{"date":2255,"open":2252,"high":2256,"low":2257,"close":2258,"change":901,"percent_change":1418,"volume":1769,"transactions":9,"vwap":2258},"2025-09-15",55.25,53.54,54.040001,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1516,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-12",51.85,52.9,51.74,52.7,1.7,27400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":1862,"change":1690,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1862},"2025-09-11",49.828,51.97,49.8,5.73,55700,{"date":2275,"open":1911,"high":1911,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":1737,"transactions":9,"vwap":2277},"2025-09-10",48.684,49.0099983,-1.84,-3.62,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":1730,"percent_change":2285,"volume":2017,"transactions":9,"vwap":2284},"2025-09-09",51.13,50.029999,50.85,-0.63,{"date":2287,"open":2011,"high":2288,"low":2289,"close":2210,"change":580,"percent_change":1867,"volume":2290,"transactions":9,"vwap":2210},"2025-09-08",51.55,50.74,26200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":304,"percent_change":612,"volume":2297,"transactions":9,"vwap":2296},"2025-09-05",51.12,52.259,50.24,50.55,42200,{"date":2299,"open":2300,"high":1879,"low":2300,"close":2301,"change":1418,"percent_change":2302,"volume":1546,"transactions":9,"vwap":2301},"2025-09-04",48.98,50.63,5.28,{"date":2304,"open":2305,"high":2306,"low":1567,"close":2307,"change":2308,"percent_change":2309,"volume":1352,"transactions":9,"vwap":2307},"2025-09-03",47.84,48.62,48.09,0.68,1.43,{"date":2311,"open":2312,"high":1598,"low":2313,"close":2314,"change":58,"percent_change":1781,"volume":1490,"transactions":9,"vwap":2314},"2025-09-02",46.8,46.361,47.41,{"date":2316,"open":2317,"high":2318,"low":2319,"close":1238,"change":2320,"percent_change":2321,"volume":2163,"transactions":9,"vwap":1238},"2025-08-29",48.99,49.029999,48.26,-1.53,-3.05,{"date":2323,"open":2324,"high":1897,"low":1614,"close":2325,"change":2326,"percent_change":1001,"volume":2327,"transactions":9,"vwap":2325},"2025-08-28",50.3,50.19,0.268,16700,{"date":2329,"open":2271,"high":2159,"low":2271,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-08-27",49.922,0.042,0.08,24500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1900,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-26",49.080002,49.89,49.02,49.88,1.36,14400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1819,"percent_change":1593,"volume":2348,"transactions":9,"vwap":2347},"2025-08-25",49,49.73,48.713,49.21,15500,{"date":2350,"open":2351,"high":2352,"low":2351,"close":1031,"change":2016,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1031},"2025-08-22",45.87,49.6,8.77,51300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":694,"volume":2205,"transactions":9,"vwap":2360},"2025-08-21",45.54,45.785,44.895,45.49,-0.87,{"date":2363,"open":2364,"high":2364,"low":1185,"close":1059,"change":480,"percent_change":2365,"volume":1235,"transactions":9,"vwap":1059},"2025-08-20",47.63,-2.79,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":65,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-19",48.25,49.044998,47.55,47.69,-0.1,22800,{"date":2375,"open":2376,"high":2112,"low":2377,"close":2378,"change":1001,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-18",47.22,47.131,47.74,1.14,23600,{"date":2382,"open":2383,"high":2319,"low":2384,"close":2385,"change":154,"percent_change":743,"volume":2386,"transactions":9,"vwap":2385},"2025-08-15",48.060001,46.979,47.2,13300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":611,"percent_change":801,"volume":2163,"transactions":9,"vwap":2392},"2025-08-14",47.12,47.815,47.0029984,47.62,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2371,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2371},"2025-08-13",46.24,47.99,1.82,3.97,31300,{"date":2401,"open":2402,"high":1220,"low":2403,"close":2351,"change":314,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2351},"2025-08-12",45.36,44.57,2.94,16800,{"date":2407,"open":2408,"high":2409,"low":1121,"close":1092,"change":20,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1092},"2025-08-11",44.68,45.12,0.7,8900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":1475,"change":1477,"percent_change":1600,"volume":2184,"transactions":9,"vwap":1475},"2025-08-08",44.35,44.772,44.049999,{"date":2418,"open":1203,"high":2419,"low":2420,"close":2416,"change":231,"percent_change":1460,"volume":2421,"transactions":9,"vwap":2416},"2025-08-07",44.806,42.948,21400,{"date":2423,"open":976,"high":1959,"low":498,"close":1959,"change":1389,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1959},"2025-08-06",6.09,30900,{"date":2427,"open":2428,"high":538,"low":2429,"close":1080,"change":1288,"percent_change":1180,"volume":2430,"transactions":9,"vwap":1080},"2025-08-05",41.74,41.2,5500,{"date":2432,"open":455,"high":2433,"low":2434,"close":527,"change":2435,"percent_change":2436,"volume":1662,"transactions":9,"vwap":527},"2025-08-04",41.42,40.49,1.4,3.5,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":1586,"transactions":9,"vwap":2441},"2025-08-01",40.54,39.3,40.0099983,-3.18,-7.36,{"date":2445,"open":1943,"high":2446,"low":2447,"close":640,"change":1204,"percent_change":2448,"volume":2449,"transactions":9,"vwap":640},"2025-07-31",44.718,42.902,-2.22,23100,{"date":2451,"open":2452,"high":1556,"low":539,"close":1203,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1203},"2025-07-30",45.11,-1,-2.21,21100,{"date":2457,"open":2458,"high":2458,"low":2459,"close":619,"change":1212,"percent_change":1213,"volume":2460,"transactions":9,"vwap":619},"2025-07-29",46.029999,44.84,12600,{"date":2462,"open":2463,"high":2464,"low":1058,"close":2458,"change":2410,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2458},"2025-07-28",45.9,46.7,1.54,31100,{"date":2468,"open":1023,"high":2469,"low":608,"close":1556,"change":2470,"percent_change":2471,"volume":1461,"transactions":9,"vwap":1556},"2025-07-25",45.429,1.27,2.88,{"date":2473,"open":947,"high":1219,"low":1016,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-07-24",44.060001,-2.27,-4.9,37100,{"date":2479,"open":1120,"high":2480,"low":1177,"close":2481,"change":147,"percent_change":925,"volume":1461,"transactions":9,"vwap":2481},"2025-07-23",46.5,46.33,{"date":2483,"open":2484,"high":1509,"low":2485,"close":2486,"change":2470,"percent_change":2487,"volume":822,"transactions":9,"vwap":2486},"2025-07-22",44.99,44.7,45.6,2.86,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":87,"volume":2495,"transactions":9,"vwap":2493},"2025-07-21",44.34,44.765,44.145,44.33,0.49,17700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":172,"percent_change":2501,"volume":1068,"transactions":9,"vwap":2499},"2025-07-18",43.38,43.84,43.111,2.33,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":957,"percent_change":1683,"volume":1003,"transactions":9,"vwap":2507},"2025-07-17",42.49,42.85,42.2,42.84,{"date":2509,"open":2510,"high":1529,"low":2511,"close":2512,"change":251,"percent_change":210,"volume":1517,"transactions":9,"vwap":2512},"2025-07-16",42.080002,41.09,42.18,{"date":2514,"open":856,"high":856,"low":487,"close":2515,"change":1433,"percent_change":263,"volume":1419,"transactions":9,"vwap":2515},"2025-07-15",42.07,{"date":2517,"open":2518,"high":2519,"low":1557,"close":2520,"change":1900,"percent_change":2521,"volume":1564,"transactions":9,"vwap":2520},"2025-07-14",43.539,43.94,43.92,1.55,{"date":2523,"open":628,"high":2524,"low":2525,"close":1557,"change":1106,"percent_change":109,"volume":2380,"transactions":9,"vwap":1557},"2025-07-11",43.563,42.57,{"date":2527,"open":1493,"high":2528,"low":1493,"close":577,"change":1857,"percent_change":2529,"volume":1809,"transactions":9,"vwap":577},"2025-07-10",43.779,3.09,{"date":2531,"open":979,"high":790,"low":2532,"close":496,"change":2533,"percent_change":1294,"volume":2534,"transactions":9,"vwap":496},"2025-07-09",41.49,0.8,22000,{"date":2536,"open":2537,"high":2537,"low":489,"close":489,"change":1260,"percent_change":1248,"volume":2538,"transactions":9,"vwap":489},"2025-07-08",42.35,18500,{"date":2540,"open":1495,"high":2541,"low":2542,"close":2543,"change":1496,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-07-07",42.25,41.204,41.92,-3.9,32500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2235,"percent_change":2552,"volume":903,"transactions":9,"vwap":2551},"2025-07-03",43.5,43.83,43.028,43.62,1.77,{"date":2554,"open":1093,"high":2555,"low":2512,"close":2556,"change":1164,"percent_change":2557,"volume":1639,"transactions":9,"vwap":2556},"2025-07-02",43.080002,42.86,2.29,{"date":2559,"open":479,"high":2560,"low":1422,"close":2561,"change":1600,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-07-01",42.315,41.9,1.09,68700,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1731,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-06-30",42.09,42.24,40.996,41.45,-1.36,65100,{"date":2573,"open":2574,"high":985,"low":2434,"close":659,"change":867,"percent_change":2575,"volume":2576,"transactions":9,"vwap":659},"2025-06-27",40.86,4.81,54800,{"date":2578,"open":2579,"high":1961,"low":2580,"close":2581,"change":2106,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-06-26",39.195,38.95,40.09,2.82,32900,{"date":2585,"open":669,"high":669,"low":2586,"close":413,"change":1018,"percent_change":2587,"volume":2588,"transactions":9,"vwap":413},"2025-06-25",38.67,-3.66,27500,{"date":2590,"open":1438,"high":1438,"low":2591,"close":467,"change":2494,"percent_change":1867,"volume":2592,"transactions":9,"vwap":467},"2025-06-24",40.22,37300,{"date":2594,"open":2595,"high":2596,"low":1386,"close":825,"change":2597,"percent_change":2598,"volume":2297,"transactions":9,"vwap":825},"2025-06-23",37.79,40.099998,2.39,6.36,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":612,"volume":2606,"transactions":9,"vwap":2604},"2025-06-20",38.33,38.702,37.17,37.59,-0.06,13400,{"date":2608,"open":1301,"high":2609,"low":2610,"close":690,"change":653,"percent_change":754,"volume":2611,"transactions":9,"vwap":690},"2025-06-18",38.79,37.55,14200,{"date":2613,"open":2614,"high":2615,"low":1300,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-06-17",39.109,39.16,37.6,-2.04,-5.15,64100,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-06-16",39.2,39.76,39.165,39.64,1.18,3.07,19600,{"date":2630,"open":1292,"high":1430,"low":1292,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-06-13",38.46,-1.18,-2.98,43500,{"date":2636,"open":909,"high":1431,"low":969,"close":2625,"change":2637,"percent_change":262,"volume":1442,"transactions":9,"vwap":2625},"2025-06-12",-0.58,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2591,"change":2361,"percent_change":771,"volume":2642,"transactions":9,"vwap":2591},"2025-06-11",41.83,39.66,14100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2511,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2511},"2025-06-10",40.17,41.16,39.921,1.48,3.74,34900,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2217,"percent_change":1858,"volume":2634,"transactions":9,"vwap":2656},"2025-06-09",38.52,39.936,37.83,39.61,{"date":2658,"open":452,"high":2659,"low":2660,"close":2661,"change":886,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-06-06",39.18,38.47,38.64,3.26,26400,{"date":2665,"open":2666,"high":552,"low":692,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-06-05",40.28,37.42,-2.92,-7.24,57000,{"date":2672,"open":2673,"high":669,"low":2674,"close":2675,"change":109,"percent_change":1008,"volume":2676,"transactions":9,"vwap":2675},"2025-06-04",40.72,39.611,40.34,11900,{"date":2678,"open":2679,"high":2680,"low":2679,"close":900,"change":723,"percent_change":520,"volume":2681,"transactions":9,"vwap":900},"2025-06-03",40.07,41.67,17000,{"date":2683,"open":2623,"high":2684,"low":2685,"close":2684,"change":1163,"percent_change":1374,"volume":2686,"transactions":9,"vwap":2684},"2025-06-02",40.18,38.35,26000,{"date":2688,"open":2689,"high":2690,"low":2691,"close":739,"change":2692,"percent_change":859,"volume":2693,"transactions":9,"vwap":739},"2025-05-30",40.152,40.75,39.26,-0.92,27800,{"date":2695,"open":2696,"high":2696,"low":751,"close":955,"change":956,"percent_change":137,"volume":2628,"transactions":9,"vwap":955},"2025-05-29",41.78,{"date":2698,"open":2699,"high":2699,"low":2700,"close":2701,"change":480,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-05-28",41.93,40.372,40.39,-3.19,45600,{"date":2705,"open":899,"high":2706,"low":899,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-05-27",41.79,41.72,3.52,9.21,60200,{"date":2712,"open":2604,"high":2713,"low":2603,"close":436,"change":1123,"percent_change":481,"volume":1470,"transactions":9,"vwap":436},"2025-05-23",38.77,{"date":2715,"open":437,"high":2716,"low":2653,"close":1439,"change":2717,"percent_change":2718,"volume":829,"transactions":9,"vwap":1439},"2025-05-22",40.205,0.61,1.57,{"date":2720,"open":458,"high":458,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-05-21",38.695,38.86,-2.63,-6.34,43200,{"date":2727,"open":499,"high":2728,"low":2729,"close":2532,"change":1988,"percent_change":2730,"volume":1564,"transactions":9,"vwap":2532},"2025-05-20",42.505,41.27,-1.61,{"date":2732,"open":2679,"high":2733,"low":2679,"close":499,"change":1504,"percent_change":1578,"volume":2734,"transactions":9,"vwap":499},"2025-05-19",42.31,44400,{"date":2736,"open":2737,"high":778,"low":2738,"close":506,"change":2739,"percent_change":2740,"volume":1174,"transactions":9,"vwap":506},"2025-05-16",41.619,41.52,1.01,2.44,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":601,"volume":2748,"transactions":9,"vwap":2746},"2025-05-15",40.35,41.47,40.12,41.46,-0.2,28100,{"date":2750,"open":2751,"high":499,"low":1416,"close":2752,"change":2494,"percent_change":2753,"volume":2588,"transactions":9,"vwap":2752},"2025-05-14",41.408,41.66,1.19,{"date":2755,"open":2756,"high":2757,"low":2596,"close":2758,"change":1683,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-05-13",40.31,41.62,41.17,3.94,69800,{"date":2762,"open":753,"high":753,"low":2586,"close":2656,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2656},"2025-05-12",5.24,15.25,84400,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":252,"percent_change":172,"volume":2772,"transactions":9,"vwap":2771},"2025-05-09",34.38,35.050999,34,34.37,39800,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2379,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-05-08",33.86,35.028999,33.3,34.029999,3.47,21600,{"date":2782,"open":2783,"high":730,"low":2784,"close":2785,"change":2533,"percent_change":377,"volume":918,"transactions":9,"vwap":2785},"2025-05-07",32.55,32.084999,32.89,{"date":2787,"open":2788,"high":2789,"low":2788,"close":2790,"change":189,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-06",31.6,32.59,32.09,-2.52,20400,{"date":2794,"open":239,"high":281,"low":260,"close":2795,"change":1172,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-05-05",32.92,-3.29,25100,{"date":2799,"open":2775,"high":2800,"low":2801,"close":2802,"change":2340,"percent_change":828,"volume":2803,"transactions":9,"vwap":2802},"2025-05-02",34.585,33.19,34.040001,80000,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":851,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-05-01",32.77,33.8,32.52,32.68,2.67,40200,{"date":2813,"open":2814,"high":2815,"low":175,"close":2816,"change":1172,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-04-30",30.305,32.185,31.83,-3.4,48700,{"date":2820,"open":2821,"high":2822,"low":2823,"close":248,"change":137,"percent_change":2824,"volume":860,"transactions":9,"vwap":248},"2025-04-29",31.73,33.056999,31.57,2.14,{"date":179,"open":2826,"high":2827,"low":2828,"close":2829,"change":1504,"percent_change":2692,"volume":2830,"transactions":9,"vwap":2829},32.56,33.22,31,32.26,70600]