[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XOMX":3,"homepage-market-summary":30,"stock-historical-XOMX":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XOMX","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 Shares ETF Trust Direxion Daily XOM Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2183,1.12936,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.91,50.33,51.25,50.01,48.4893,2.4207,4.99,24673.83191,60.28,24.92,28798.083803023903,73.5,368,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},22.13,21526,7856819.034559,102.2,"2025-04-28",[185,188,198,209,220,228,238,249,259,270,281,292,302,313,323,333,343,353,364,374,384,393,403,414,425,436,447,458,469,479,490,501,512,523,534,544,554,563,571,582,593,603,612,621,631,642,651,661,670,681,691,702,712,722,733,744,755,766,777,787,798,809,820,830,838,847,855,863,872,881,889,897,905,913,921,928,936,944,953,962,970,979,987,994,1003,1012,1020,1028,1036,1044,1053,1060,1069,1078,1086,1094,1101,1110,1119,1127,1135,1142,1150,1157,1164,1171,1179,1188,1197,1204,1213,1221,1227,1235,1244,1253,1260,1266,1274,1281,1287,1294,1300,1308,1315,1323,1332,1340,1347,1356,1363,1371,1379,1388,1395,1403,1412,1418,1426,1431,1439,1448,1455,1461,1469,1478,1487,1494,1503,1512,1520,1527,1534,1539,1547,1554,1563,1568,1575,1582,1588,1593,1601,1609,1614,1620,1627,1633,1640,1648,1655,1662,1670,1677,1685,1694,1701,1710,1718,1727,1735,1743,1751,1759,1768,1776,1785,1793,1802,1810,1817,1826,1835,1843,1851,1859,1867,1875,1883,1891,1898,1906,1914,1922,1930,1938,1947,1955,1963,1971,1979,1986,1993,2000,2007,2014,2022,2030,2038,2044,2051,2058,2066,2074,2083,2091,2098,2106,2112,2119,2126,2135,2142,2148,2156,2163,2170,2177,2184,2191,2197,2204,2213,2221,2228,2234,2240,2249,2256,2262,2269,2275,2283,2290,2299,2305,2314,2320,2327,2335,2341,2348,2356,2363,2367,2371,2377,2385,2391,2397,2404,2409,2417,2423,2431,2440,2448,2455,2463,2468,2474,2476,2483,2489,2494,2500,2508,2514,2521,2528,2535,2543,2549,2556,2563,2569,2576,2582,2589,2596,2605,2613,2620,2626,2633,2639,2644,2650,2656,2663,2670,2677,2684,2689,2692,2698,2702,2707,2714,2721,2726,2733,2738,2744,2750,2757,2765,2770,2777,2782,2788,2794,2800,2803,2810,2815,2820,2825,2830,2837,2842,2850,2855,2862,2870,2875,2882,2889,2895,2901,2907,2912,2916,2921,2927,2934,2940,2945,2949,2954,2960,2967,2973,2979,2985],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},293,50.7059,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",49.79,49.97,48.141,-0.1327,-0.27,6160.28104,132,48.9806,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",48.09,49.36,48.08,48.622,0.3836,0.8,5941.1332,147,48.5016,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",47.59,48.48,47.1,48.2384,-0.1435,-0.3,8180.736096,178,48.1739,{"date":221,"open":213,"high":222,"low":213,"close":223,"change":224,"percent_change":53,"volume":225,"transactions":226,"vwap":227},"2026-10-02",48.6,48.3819,0.0495,13381.6276,138,47.9889,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",46.91,48.3324,46.76,0.3389,0.71,4158.45349,115,47.9166,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",47.76,48.3152,47.72,47.9935,1.0981,2.34,1853.7585,105,47.9353,{"date":250,"open":251,"high":213,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",45.91,45.84,46.8954,-0.6546,-1.38,19946.384595,141,46.8939,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",47.61,48.02,47.05,47.55,1.09,2.35,12900.0106,209,47.5096,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",46.41,46.94,46.32,46.46,-0.831,-1.76,8624.11161,131,46.547,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",48.14,48.905,47.1501,47.291,0.4446,0.95,14084.655915,227,47.9741,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",46.226,47.15,46.8464,1.3718,3.02,11543.53474,253,46.7969,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",44.4811,46.12,44.34,45.4746,0.1007,0.22,11554.188512,215,45.2142,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",47,45.33,45.3739,-2.9832,-6.17,16965.550042,318,45.9318,{"date":324,"open":325,"high":212,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",48.16,47.42,48.3571,-0.1259,-0.26,10428.3339,142,48.1161,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":311,"vwap":342},"2026-09-17",47.93,48.49,47.56,48.483,-0.0519,-0.11,20894.165343,47.982,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",51.37,48.25,48.5349,-3.6751,-7.04,43006.3701,355,49.4611,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",51.23,52.345,50.97,52.21,2.7075,5.47,29604.00636,345,51.7665,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":362,"vwap":373},"2026-09-14",52.15,52.24,49.31,49.5025,-0.7954,-1.58,27917.89229,51.258,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",49.15,50.93,50.2979,0.3369,0.67,7479.0716,162,49.9646,{"date":385,"open":345,"high":345,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",48.78,49.961,0.5457,1.1,21235.8188,321,49.9818,{"date":394,"open":336,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",49.8362,48.45,49.4153,2.0942,4.43,12699.4196,277,49.2247,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",47.49,48.57,46.155,47.3211,0.8276,1.78,13485.982,217,47.1043,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",46.7714,47.615,46.39,46.4935,-1.7537,-3.63,5743.5468,181,46.7747,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",49.47,50.165,48.2001,48.2472,-1.1694,-2.37,11735.51931,236,49.2755,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",49.37,49.78,48.67,49.4166,-0.2248,-0.45,15844.0132,260,49.1066,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",48.96,49.75,48.47,49.6414,2.1295,4.48,21936.439881,413,49.0865,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",46.96,47.85,46.3,47.5119,2.3441,5.19,34083.32435,465,47.1507,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-28",45.25,44.42,45.1678,0.083,0.18,31103.8878,306,44.8127,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-27",45.2,45.65,44.9,45.0848,-0.9079,-1.97,7050.5859,173,45.2685,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-26",46.45,47.7,45.99,45.9927,-1.5476,-3.26,11117.502001,223,46.7285,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",47.68,48.66,47.39,47.5403,-1.91,-3.86,17562.6079,250,48.0041,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",49.994,50.18,48.494,49.4503,-0.7983,-1.59,11714.5342,234,49.0493,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-21",51.52,51.66,49.94,50.2486,-0.8201,-1.61,12558.898916,249,50.5526,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":410,"volume":541,"transactions":542,"vwap":543},"2026-08-20",51.47,52.229,50.77,51.0687,0.8934,24032.4129,361,51.5833,{"date":545,"open":546,"high":52,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-19",51.71,49.95,50.1753,-0.351,-0.69,18874.23337,313,51.3518,{"date":555,"open":547,"high":556,"low":368,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-18",50.54,50.5263,2.3822,4.95,39765.301394,483,49.8894,{"date":564,"open":273,"high":565,"low":273,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":532,"vwap":570},"2026-08-17",48.64,48.1441,1.4336,3.07,20479.1585,47.9938,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-14",46.8,47.4399,46.57,46.7105,0.7517,1.64,27283.109004,251,47.0572,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-13",45.26,46.425,45.09,45.9588,-0.5712,-1.23,16022.013276,255,45.9071,{"date":594,"open":595,"high":596,"low":597,"close":596,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-12",45.94,46.53,45.4165,-0.0396,-0.09,7696.10341,180,45.9896,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":475,"volume":610,"transactions":445,"vwap":611},"2026-08-11",46.75,47.57,46.4708,46.5696,0.0824,15253.009354,46.8205,{"date":613,"open":614,"high":573,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",43.94,46.4872,3.8162,8.94,25497.466214,327,45.9211,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":488,"vwap":630},"2026-08-07",42.75,43.14,42.032,42.671,-1.0715,-2.45,8940.233249,42.5835,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-06",43.16,43.83,42.24,43.7425,1.672,3.97,13938.94401,187,43.0536,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":445,"vwap":650},"2026-08-05",43.1608,41.93,42.0705,-1.4098,-3.24,22965.96239,42.3527,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":255,"volume":658,"transactions":659,"vwap":660},"2026-08-04",40.81,43.77,40.58,43.4803,-0.608,19968.9967,252,42.0646,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":96,"volume":668,"transactions":434,"vwap":669},"2026-08-03",43.7836,44.336543,43.28,44.0883,-0.3288,13427.7997,43.869,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-31",43.96,44.68,42.95,44.4171,-0.907,-2,25883.59314,404,43.8036,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",43.85,45.659,45.3241,0.0878,0.19,31573.383404,357,44.8904,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",45.87,46.37,44.624,45.2363,2.0076,4.64,37610.236013,440,45.5023,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":254,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-28",44.03,44.7,42.43,43.2287,-1.49,25722.85554,343,43.188,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-27",42.23,44.31,43.8833,-1.3605,-3.01,25661.79355,353,43.7502,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-24",45,46.2667,44.9106,45.2438,-0.0165,-0.04,15947.47789,300,45.4243,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-23",45.31,46.17,45.1,45.2603,1.38,3.14,79365.892545,749,45.4117,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",43.63,44.09,43.3,43.8803,1.567,3.7,48254.04286,448,43.842,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",40.77,42.35,40.76,42.3133,1.627,4,22279.44874,339,41.6323,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",39.98,40.9,39.56,40.6863,0.4979,1.24,34492.97937,352,40.4682,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-17",41.19,40.09,40.1884,0.9351,2.38,23276.91276,292,40.5424,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-16",39.0844,39.7,38.87,39.2533,0.8272,2.15,34840.982913,323,39.2698,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-15",38.63,38.7,37.41,38.4261,-0.4052,-1.04,10070.36226,196,38.2863,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":818,"vwap":819},"2026-07-14",39.24,39.33,38.33,38.8313,0.3273,0.85,17202.44493,284,38.7816,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":828,"vwap":829},"2026-07-13",37,38.92,38.504,2.822,7.91,59521.707072,673,38.2522,{"date":831,"open":832,"high":833,"low":834,"close":833,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":833},"2026-07-10",35.36,35.682,34.95,0.806,2.31,11900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-09",36.029999,36.14,34.84,34.876,-1.925,-5.23,10700,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-08",38.52,36.27,36.801,-0.391,-1.05,38400,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-07",35.65,37.21,37.192,2.665,7.72,22600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-06",34.76,34.83,34.52,34.527,-0.329,-0.94,8200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-02",35.48,35.7,34.63,34.856,0.468,1.36,8600,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-07-01",35.049999,34.23,34.388,-0.204,-0.59,7400,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-30",35,34.215,34.592,0.07,0.2,4200,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-29",34.97,34.22,34.522,-0.113,-0.33,5300,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-26",34.75,34.46,34.635,-0.518,-1.47,3800,{"date":914,"open":915,"high":916,"low":884,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-25",34.3,35.26,35.153,0.253,0.72,4300,{"date":922,"open":923,"high":924,"low":884,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-24",34.47,34.9,-1.637,-4.48,15300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":904,"transactions":9,"vwap":933},"2026-06-23",36.19,36.66,36.0099983,36.537,0.555,1.54,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":176,"volume":943,"transactions":9,"vwap":941},"2026-06-22",35.71,36.11,35.28,35.982,0.355,13200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-18",35.0099983,35.73,34.71,35.627,-1.581,-4.25,70900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-17",37.24,37.9,37.049999,37.208,-0.492,-1.31,6400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":89,"volume":969,"transactions":9,"vwap":967},"2026-06-16",37.34,37.75,37.26,37.7,0.418,7300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-15",36.85,37.95,36.055,37.282,-3.285,-8.1,23000,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-12",40.099998,41.69,40.567,0.056,0.14,9800,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-11",43.89,40.511,-2.499,-5.81,20900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-10",43.02,43.92,42.46,43.0099983,1.183,2.83,42900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-09",42.5,42.522,41.44,41.827,-1.873,-4.29,19100,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-08",42.87,44.58,43.7,1.199,2.82,11300,{"date":1021,"open":1022,"high":624,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-05",42.3,42.27,42.501,-1.303,-2.97,16700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":853,"volume":1035,"transactions":9,"vwap":1033},"2026-06-04",44.14,44.44,43.15,43.804,-0.467,17700,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-03",42.8,45.4,44.271,1.742,4.1,50600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-02",42.41,42.99,41.925,42.529,0.508,1.21,30200,{"date":1054,"open":1055,"high":758,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-01",40.75,42.021,1.891,4.71,94000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-29",40.29,40.83,39.665,40.13,-1.071,-2.6,11700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-28",42.29,42.76,41.11,41.201,-0.261,-0.63,22100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":718,"volume":1085,"transactions":9,"vwap":1083},"2026-05-27",41.47,41.9,40.31,41.462,-1.285,15600,{"date":1087,"open":1088,"high":471,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-26",44.43,42.45,42.747,-2.79,-6.13,10500,{"date":1095,"open":586,"high":595,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-22",44.87,45.537,-0.353,-0.77,11400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-21",48,48.23,43.018002,45.89,-0.783,-1.68,18400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-20",50.22,50.5,46.5,46.673,-3.79,-7.51,58400,{"date":1120,"open":1121,"high":1122,"low":440,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-19",49,50.52,50.463,1.462,2.98,29400,{"date":1128,"open":1103,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-18",49.87,46.040001,49.00099945,1.514,3.19,106200,{"date":1136,"open":483,"high":1137,"low":483,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-15",47.745,47.487,3.412,7.74,43200,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-14",42.89,44.19,44.075001,0.642,1.48,25200,{"date":1151,"open":623,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1152},"2026-05-13",43.433,42.62,0.487,1.13,14300,{"date":1158,"open":1159,"high":1159,"low":1005,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-12",43.68,42.946,0.63,1.49,45700,{"date":1165,"open":768,"high":1166,"low":768,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-11",42.475,42.316,2.914,7.4,22900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":837,"transactions":9,"vwap":1176},"2026-05-08",39.82,40.24,39.4,39.402,-1.22,-3,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-07",40.53,40.88,39.48,40.622,-1.291,-3.08,21300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-06",42.14,42.84,41.12,41.913,-3.763,-8.24,35600,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1148,"volume":1203,"transactions":9,"vwap":1201},"2026-05-05",44.27,45.8,45.676,0.667,29200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-04",44.080002,45.29,42.57,45.0089989,0.749,1.69,26300,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-01",45.355,43.45,44.26,-1.263,-2.77,53300,{"date":1222,"open":705,"high":1130,"low":634,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-30",45.523,-0.077,-0.17,44900,{"date":1228,"open":1229,"high":1230,"low":746,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-29",44.37,45.72,45.6,2.24,5.17,85500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-28",43.88,44.17,42.92,43.36,1.314,3.13,27900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-27",43.22,43.4,41.79,42.046001,-0.203,-0.48,35300,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":628,"volume":1259,"transactions":9,"vwap":1257},"2026-04-24",43,41.23,42.249,-1.061,18900,{"date":1261,"open":1047,"high":1262,"low":1022,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-23",43.31,0.65,1.52,18800,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-22",43.2,42.014999,42.66,0.76,1.81,23900,{"date":1275,"open":1276,"high":1277,"low":1182,"close":1081,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1081},"2026-04-21",41.82,42.295,0.36,0.87,34500,{"date":1282,"open":1081,"high":1005,"low":1283,"close":1284,"change":1285,"percent_change":151,"volume":1286,"transactions":9,"vwap":1284},"2026-04-20",41,41.54,0.3,27500,{"date":1288,"open":1082,"high":1289,"low":1290,"close":1289,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1289},"2026-04-17",41.24,38.6,-2.995,-6.77,64200,{"date":1295,"open":748,"high":705,"low":1296,"close":1297,"change":1298,"percent_change":751,"volume":1299,"transactions":9,"vwap":1297},"2026-04-16",43.099998,44.235,1.58,21200,{"date":1301,"open":1302,"high":1246,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-15",42.52,41.55,42.655,0.135,0.32,39900,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1302,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1302},"2026-04-14",43.47,41.57,-2.215,-4.95,112200,{"date":1316,"open":1317,"high":1200,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-13",45.54,44.018002,44.735,0.265,0.6,44700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-10",45.53,45.78,44.336,44.47,-1.69,-3.66,32500,{"date":1333,"open":1334,"high":565,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-09",47.080002,45.76,46.16,-0.83,-1.77,60800,{"date":1341,"open":1342,"high":1343,"low":1310,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-08",44.83,46.99,-5.06,-9.72,83000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-07",51.79,53.11,50.63,52.049999,0.48,0.93,63000,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":1362,"volume":1126,"transactions":9,"vwap":1359},"2026-04-06",49.29,51.57,49.265,1.91,3.85,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-04-02",52.49,53.675,49.25,49.66,0,100200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1368,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1368},"2026-04-01",51.94,54.6,49.23,-5.77,-10.41,106300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-31",57.92,58.78,53.485,55.43,-1.89,-3.3,92700,{"date":1389,"open":1390,"high":25,"low":1391,"close":1392,"change":1393,"percent_change":380,"volume":1394,"transactions":9,"vwap":1392},"2026-03-30",58.099998,56.71,57.32,0.38,82000,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-27",52.95,56.99,56.94,3.791,7.13,44600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-26",52.76,53.3,51.655,53.149,1.439,2.78,45900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":546,"change":1338,"percent_change":1417,"volume":1027,"transactions":9,"vwap":546},"2026-03-25",51.74,52.78,51.6,-3.31,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-24",50.26,54.39,53.48,2.57,5.05,40000,{"date":1427,"open":1428,"high":1429,"low":503,"close":17,"change":1271,"percent_change":1264,"volume":1430,"transactions":9,"vwap":17},"2026-03-23",48.025002,50.935,47400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":89,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-20",49.65,51.5,49.51,50.15,2.28,45100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-19",49.33,49.709,46.89,49.029999,0.34,0.7,28500,{"date":1449,"open":191,"high":1450,"low":212,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-18",50.46,48.69,-0.73,-1.48,31800,{"date":1456,"open":449,"high":18,"low":396,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-17",49.42,1.155,2.39,31500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":919,"volume":1468,"transactions":9,"vwap":1466},"2026-03-16",47.47,48.62,46.88,48.265,0.345,36500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-13",46.4,48.12,45.97,47.92,1.82,3.95,41800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-12",45.73,47.067001,45.19,46.099998,0.92,2.04,62000,{"date":1488,"open":1489,"high":1490,"low":748,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-11",43.39,45.18,2.27,5.29,42100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-10",43.61,44.29,42.893,42.91,-1.37,-3.09,51800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-09",45.040001,46.35,43.87,44.28,-0.58,-1.29,63300,{"date":1513,"open":1514,"high":1515,"low":1199,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-06",45.98,46.34,44.86,0.35,0.79,44200,{"date":1521,"open":1522,"high":1097,"low":1523,"close":1524,"change":73,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-03-05",44.78,43.91,44.51,0.75,60400,{"date":1528,"open":1145,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":952,"transactions":9,"vwap":1531},"2026-03-04",44.71,43.07,44.18,-1.02,-2.26,{"date":1535,"open":261,"high":1536,"low":1031,"close":481,"change":1537,"percent_change":1501,"volume":1538,"transactions":9,"vwap":481},"2026-03-03",47.8,-1.44,99000,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-02",50.3,46.15,46.64,0.78,1.7,262900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":783,"percent_change":360,"volume":1553,"transactions":9,"vwap":1552},"2026-02-27",44.79,46.38,44.13,45.86,54300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-26",43.26,44.91,42.56,43.48,-0.53,-1.2,35800,{"date":1564,"open":1531,"high":1145,"low":1565,"close":1566,"change":1567,"percent_change":475,"volume":1286,"transactions":9,"vwap":1566},"2026-02-25",42.83,44.0099983,0.08,{"date":1569,"open":1570,"high":724,"low":1216,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-24",44.8,43.93,-0.99,-2.2,38500,{"date":1576,"open":1577,"high":724,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-23",43.46,44.92,2.05,4.78,47100,{"date":1583,"open":1584,"high":1584,"low":1046,"close":1014,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1014},"2026-02-20",45.14,-2.21,-4.9,68300,{"date":1589,"open":1514,"high":1590,"low":724,"close":1591,"change":985,"percent_change":117,"volume":1592,"transactions":9,"vwap":1591},"2026-02-19",46.27,45.080002,48200,{"date":1594,"open":1246,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-18",45.029999,43.17,44.94,2.44,5.74,26700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1005,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1005},"2026-02-17",43.9,44.049999,41.81,-1.42,-3.23,48500,{"date":1610,"open":1328,"high":1611,"low":1577,"close":997,"change":38,"percent_change":1612,"volume":1613,"transactions":9,"vwap":997},"2026-02-13",45.45,-1.06,35000,{"date":1615,"open":240,"high":240,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-12",44.39,-3.27,-6.86,46400,{"date":1621,"open":1622,"high":1472,"low":605,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-11",46.78,47.66,2.45,5.42,36800,{"date":1628,"open":673,"high":1207,"low":1629,"close":1630,"change":1631,"percent_change":1263,"volume":1632,"transactions":9,"vwap":1630},"2026-02-10",44.245,45.21,0.293,39600,{"date":1634,"open":715,"high":1635,"low":1636,"close":1635,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1635},"2026-02-09",44.917,43.37,1.497,3.45,39000,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-06",42.07,43.86,43.42,1.414,3.37,32300,{"date":1649,"open":1005,"high":1005,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-05",40.55,42.0060005,-0.848,-1.98,47300,{"date":1656,"open":1283,"high":1657,"low":1658,"close":1657,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1657},"2026-02-04",42.854,40.98,2.075,5.09,56900,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-03",37.44,41.155,40.779,3.013,7.98,51200,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1010,"volume":1676,"transactions":9,"vwap":1674},"2026-02-02",38.84,37.565,37.766,-1.694,22500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1484,"volume":1684,"transactions":9,"vwap":1682},"2026-01-30",38.475,39.83,37.67,39.46,0.359,33700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-29",38.86,40.060001,38.12,39.101,1.653,4.41,62400,{"date":1695,"open":1696,"high":1697,"low":822,"close":1698,"change":1699,"percent_change":89,"volume":1700,"transactions":9,"vwap":1698},"2026-01-28",37.22,37.62,37.448,0.413,36000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-27",36.35,37.080002,36,37.035,1.164,3.24,57400,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-26",37.23,35.59,35.871,-0.002,-0.01,37000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-23",35.94,36.39,35.79,35.873,0.633,1.8,38700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1225,"volume":1734,"transactions":9,"vwap":1732},"2026-01-22",35.07,35.53,34.55,35.24,-0.061,13900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1647,"transactions":9,"vwap":1740},"2026-01-21",34.89,35.32,34.78,35.301,1.553,4.6,{"date":1744,"open":1745,"high":908,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-20",34.33,33.53,33.748,0.304,0.91,23500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1299,"transactions":9,"vwap":1756},"2026-01-16",33.24,33.52,33.060001,33.444,0.534,1.62,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-15",32.86,33.57,32.64,32.91,-0.623,-1.86,38800,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-14",32.25,34.36,33.533,1.815,5.72,75700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-13",31.07,32.099998,31.030001,31.718,1.18,3.86,28700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1750,"transactions":9,"vwap":1790},"2026-01-12",30.59,30.67,29.98,30.538,-0.332,-1.08,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-09",30.21,30.95,30.16,30.87,0.884,2.95,52300,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-08",28.14,30.34,29.986,2.012,7.19,31700,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1027,"transactions":9,"vwap":1814},"2026-01-07",28.93,27.86,27.974,-1.293,-4.42,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-06",31.3,31.46,29.24,29.267,-2.102,-6.7,24800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-05",31.49,31.62,30,31.369,1.399,4.67,130100,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-02",29.23,30.030001,29.97,0.995,3.43,19200,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-31",29.27,28.79,28.975,-0.41,-1.4,28400,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-30",29.16,29.56,29.385,0.308,1.06,12000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":245,"volume":1866,"transactions":9,"vwap":1864},"2025-12-29",28.85,29.49,28.732,29.077,0.666,24200,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-26",28.51,28.15,28.411,-0.059,-0.21,3200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-24",28.5,28.78,28.47,-0.038,-0.13,12300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1782,"volume":1890,"transactions":9,"vwap":1888},"2025-12-23",28.41,28.8,28.26,28.508,0.332,50100,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":1874,"transactions":9,"vwap":1895},"2025-12-22",27.68,28.28,28.176,0.835,3.05,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1076,"volume":1905,"transactions":9,"vwap":1903},"2025-12-19",27.69,27.9,27.32,27.341,-0.174,7100,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1909,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1909},"2025-12-18",27.285,27.515,26.81,-0.309,-1.11,16300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1917},"2025-12-17",27.09,27.824,27.049999,1.094,4.09,10800,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-16",27.52,26.63,26.73,-1.384,-4.92,9600,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-15",28.3,27.66,28.114,-0.478,-1.67,15800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-12",28.68,28.681,28.4,28.592,-0.342,-1.18,15000,{"date":1948,"open":1949,"high":1950,"low":1878,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-11",28.84,29.4,28.934,0.004,0.01,16600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1812,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1812},"2025-12-10",28.75,29.08,28.61,0.596,2.1,28900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-09",28.66,29.465,28.334,1.044,3.83,10600,{"date":1972,"open":1973,"high":1893,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-08",27,26.74,27.29,-0.276,-1,6500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":805,"volume":1985,"transactions":9,"vwap":1983},"2025-12-05",27.85,28.48,27.566,-0.291,4600,{"date":1987,"open":1988,"high":1989,"low":1933,"close":1990,"change":1991,"percent_change":1510,"volume":1992,"transactions":9,"vwap":1990},"2025-12-04",28.54,28.55,27.857,-0.365,14700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1996,"change":1998,"percent_change":1999,"volume":1985,"transactions":9,"vwap":1996},"2025-12-03",28.12,28.222,28.040001,1.061,3.91,{"date":2001,"open":1908,"high":1908,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-02",26.91,27.161,-0.634,-2.28,7000,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":2013,"volume":1970,"transactions":9,"vwap":2011},"2025-12-01",27.56,28.028999,27.795,0.358,1.3,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1361,"volume":2021,"transactions":9,"vwap":2019},"2025-11-28",27.42,27.6,27.26,27.437,0.515,3400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":136,"volume":2029,"transactions":9,"vwap":2027},"2025-11-26",26.88,27.275,26.85,26.922,0.159,6000,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-25",27.16,26.61,26.763,-0.688,-2.51,2100,{"date":2039,"open":2040,"high":1924,"low":1916,"close":2041,"change":2042,"percent_change":2043,"volume":896,"transactions":9,"vwap":2041},"2025-11-24",27.25,27.451,-0.526,-1.88,{"date":2045,"open":2046,"high":2047,"low":2040,"close":2048,"change":902,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-21",27.82,28.059999,27.977,-0.4,16000,{"date":2052,"open":1877,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1873,"volume":2057,"transactions":9,"vwap":2055},"2025-11-20",29.030001,27.92,28.09,-0.058,6600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":1156,"transactions":9,"vwap":2063},"2025-11-19",27.71,28.296,27.7,28.148,-0.777,-2.69,{"date":2067,"open":1901,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-18",28.97,27.76,28.925,0.588,2.08,4500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-17",28.74,29.45,28,28.337,-0.734,-2.52,71500,{"date":2084,"open":2085,"high":1845,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-14",28.441,27.925,29.070999,0.736,2.6,31200,{"date":2092,"open":2093,"high":2094,"low":1932,"close":2095,"change":2096,"percent_change":1484,"volume":2097,"transactions":9,"vwap":2095},"2025-11-13",28.46,28.83,28.335,0.258,52700,{"date":2099,"open":2100,"high":1959,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-12",28.33,27.96,28.077,-0.78,-2.7,35400,{"date":2107,"open":2108,"high":2109,"low":2094,"close":2110,"change":919,"percent_change":2111,"volume":904,"transactions":9,"vwap":2110},"2025-11-11",28.94,29.26,28.857,2.56,{"date":2113,"open":2114,"high":2115,"low":2002,"close":2116,"change":2117,"percent_change":1298,"volume":2118,"transactions":9,"vwap":2116},"2025-11-10",26.951,28.25,28.137,0.437,9500,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2062,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2062},"2025-11-07",26.9,27.77,1.276,4.83,12400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-06",26.46,26.5,26.19,26.424,0.297,1.14,4000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":887,"volume":2141,"transactions":9,"vwap":2139},"2025-11-05",26.54,26.75,26.127,-0.156,5800,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2134,"transactions":9,"vwap":2145},"2025-11-04",25.74,26.283,0.042,0.16,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-03",26.39,26.55,26.241,-0.256,-0.97,8400,{"date":2157,"open":2130,"high":2158,"low":2159,"close":2160,"change":2056,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-31",26.766,25.61,26.497,-0.22,34300,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-30",27.425,26.555,-0.85,-3.1,4800,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":1437,"volume":2176,"transactions":9,"vwap":2174},"2025-10-29",26.59,27.55,27.405,0.61,3900,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":911,"volume":969,"transactions":9,"vwap":2182},"2025-10-28",26.97,27.18,26.79,26.795,-0.401,{"date":2185,"open":1916,"high":2186,"low":2187,"close":2186,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2186},"2025-10-27",27.196,26.82,0.225,0.83,8300,{"date":2192,"open":2032,"high":1975,"low":2193,"close":2194,"change":2161,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-24",26.8,26.971,-0.81,5500,{"date":2198,"open":2199,"high":2016,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":1970,"transactions":9,"vwap":2201},"2025-10-23",27.385,26.94,27.191,0.518,1.94,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-22",26.2,26.822,25.9,26.673,0.846,3.28,5700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":117,"volume":2220,"transactions":9,"vwap":2218},"2025-10-21",25.78,25.99,25.62,25.827,0.079,3300,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2169,"transactions":9,"vwap":2225},"2025-10-20",25.75,25.5,25.748,0.189,0.74,{"date":2229,"open":2230,"high":2159,"low":2230,"close":2231,"change":2232,"percent_change":2111,"volume":2233,"transactions":9,"vwap":2231},"2025-10-17",25.36,25.559,0.639,3100,{"date":2235,"open":2236,"high":2236,"low":26,"close":26,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":26},"2025-10-16",25.439,-0.476,-1.87,3000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-15",26.09,26.15,25.23,25.396,-0.305,-1.19,3600,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-14",24.947,25.701,0.102,0.4,1300,{"date":2257,"open":2224,"high":2258,"low":2259,"close":2258,"change":2260,"percent_change":2261,"volume":2212,"transactions":9,"vwap":2258},"2025-10-13",25.599,25.33,0.506,2.02,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":2196,"transactions":9,"vwap":2266},"2025-10-10",25.44,25.64,25.093,-0.874,-3.37,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2272,"change":2273,"percent_change":2274,"volume":888,"transactions":9,"vwap":2272},"2025-10-09",27.040001,25.967,-0.636,-2.39,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":-6,"volume":2282,"transactions":9,"vwap":2280},"2025-10-08",26.587,26.856,26.57,26.603,-0.001,2900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2286,"change":2288,"percent_change":2289,"volume":896,"transactions":9,"vwap":2286},"2025-10-07",25.85,26.604,25.548,0.029,0.11,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-06",26.31,26.78,26.185,26.575,0.455,1.74,7600,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2304,"percent_change":568,"volume":1027,"transactions":9,"vwap":2303},"2025-10-03",25.831,26.32,26.12,0.778,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-02",25.41,26.032,25.24,25.342,-0.265,-1.03,9400,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":911,"volume":1734,"transactions":9,"vwap":2318},"2025-10-01",26.021999,25.51,25.607,-0.383,{"date":2321,"open":2322,"high":2323,"low":2217,"close":2216,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2216},"2025-09-30",26,26.17,-0.577,-2.17,6200,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-29",27.36,26.43,26.567,-1.516,-5.4,13400,{"date":2336,"open":2078,"high":2337,"low":2078,"close":2338,"change":2339,"percent_change":1423,"volume":2340,"transactions":9,"vwap":2338},"2025-09-26",28.56,28.083,0.704,10900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2260,"percent_change":2347,"volume":2176,"transactions":9,"vwap":2346},"2025-09-25",27.13,27.47,27.02,27.379,1.88,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-24",27.07,27.39,26.873,0.27,1.01,5900,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2280,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2280},"2025-09-23",26.16,26.86,0.656,2.53,4100,{"date":2364,"open":2215,"high":2242,"low":2215,"close":2365,"change":2366,"percent_change":1849,"volume":912,"transactions":9,"vwap":2365},"2025-09-22",25.947,-0.368,{"date":2368,"open":2002,"high":2002,"low":2369,"close":2369,"change":2370,"percent_change":2325,"volume":2220,"transactions":9,"vwap":2369},"2025-09-19",26.315,-0.584,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":507,"volume":1874,"transactions":9,"vwap":2375},"2025-09-18",27.61,26.687,26.899,-0.523,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-17",27.46,27.335,27.422,0.21,0.77,1800,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2388,"change":2389,"percent_change":1920,"volume":2390,"transactions":9,"vwap":2388},"2025-09-16",27.38,27.212,1.07,1400,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2255,"transactions":9,"vwap":2394},"2025-09-15",25.94,26.142,0.076,0.29,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-12",26.47,26.066,-0.052,-0.2,2600,{"date":2405,"open":2130,"high":2130,"low":2406,"close":2406,"change":2407,"percent_change":2049,"volume":2408,"transactions":9,"vwap":2406},"2025-09-11",26.118,-0.104,800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2412,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2412},"2025-09-10",25.79,26.222,25.73,0.849,3.35,8700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2421,"change":2422,"percent_change":89,"volume":2390,"transactions":9,"vwap":2421},"2025-09-09",26.030001,26.165,25.373,0.282,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-08",24.79,25.1,25.091,0.348,1.41,2300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-05",25.205,25.26,24.71,24.743,-1.548,-5.89,1700,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-04",26.1,26.513,26.291,0.251,0.96,2200,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":904,"transactions":9,"vwap":2452},"2025-09-03",26.52,25.88,26.040001,-1.298,-4.75,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2248,"transactions":9,"vwap":2460},"2025-09-02",27.111,27.589,27.11,27.338,0.127,0.47,{"date":2464,"open":2465,"high":2465,"low":2271,"close":2466,"change":2467,"percent_change":2429,"volume":2384,"transactions":9,"vwap":2466},"2025-08-29",27.27,27.211,0.378,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2471,"change":2472,"percent_change":2473,"volume":2408,"transactions":9,"vwap":2471},"2025-08-28",26.858,26.833,0.336,1.27,{"date":2475,"open":2160,"high":2160,"low":2160,"close":2160,"change":2462,"percent_change":1272,"volume":731,"transactions":9,"vwap":2160},"2025-08-27",{"date":2477,"open":2478,"high":2479,"low":2480,"close":2479,"change":2481,"percent_change":329,"volume":2482,"transactions":9,"vwap":2479},"2025-08-26",25.7,26.027,25.46,-0.068,1100,{"date":2484,"open":2485,"high":2442,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2037,"transactions":9,"vwap":2486},"2025-08-25",25.775,26.094999,0.287,1.11,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2492,"change":2493,"percent_change":1999,"volume":2384,"transactions":9,"vwap":2492},"2025-08-22",25.268,25.808,0.971,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2499,"percent_change":1544,"volume":177,"transactions":9,"vwap":2498},"2025-08-21",24.44,24.85,24.837,0.193,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-20",24.87,24.93,24.644,0.551,2.29,2700,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2511,"change":1285,"percent_change":2513,"volume":2037,"transactions":9,"vwap":2511},"2025-08-19",23.87,24.093,23.72,1.26,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2519,"percent_change":2520,"volume":2282,"transactions":9,"vwap":2518},"2025-08-18",23.57,23.958,23.793,0.036,0.15,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":2526,"percent_change":2527,"volume":2239,"transactions":9,"vwap":2525},"2025-08-15",23.66,24.1,23.757,0.008,0.03,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":2533,"percent_change":340,"volume":2534,"transactions":9,"vwap":2532},"2025-08-14",23.42,23.75,23.749,-0.025,2800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2538,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2538},"2025-08-13",23.31,23.774,23.15,0.608,2.62,2000,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2546,"change":2547,"percent_change":687,"volume":2548,"transactions":9,"vwap":2546},"2025-08-12",23.5,23.166,0.045,1500,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2447,"transactions":9,"vwap":2553},"2025-08-11",23.699,23,23.121,-0.36,-1.53,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2561,"percent_change":2562,"volume":2548,"transactions":9,"vwap":2560},"2025-08-08",23.25,23.52,23.481,0.321,1.39,{"date":2564,"open":2558,"high":2565,"low":2566,"close":2567,"change":194,"percent_change":2568,"volume":2233,"transactions":9,"vwap":2567},"2025-08-07",23.504,23.12,23.16,-1.15,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2573,"change":2574,"percent_change":2575,"volume":2220,"transactions":9,"vwap":2573},"2025-08-06",24.13,24.39,23.43,-0.288,-1.21,{"date":2577,"open":2516,"high":2578,"low":2545,"close":2579,"change":2580,"percent_change":2581,"volume":2447,"transactions":9,"vwap":2579},"2025-08-05",23.89,23.718,-0.033,-0.14,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2169,"transactions":9,"vwap":2586},"2025-08-04",24.8,23.69,23.751,-1.017,-4.11,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2118,"transactions":9,"vwap":2593},"2025-08-01",25.32,24.525,24.768,-1.101,-4.26,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-07-31",25.98,26.049999,25.67,25.869,-0.099,-0.38,14600,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-07-30",25.991,25.69,25.968,-0.372,-1.41,8000,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-07-29",25.929,26.34,0.625,2.43,1900,{"date":2621,"open":2622,"high":2322,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2118,"transactions":9,"vwap":2623},"2025-07-28",25.65,25.715,0.405,1.6,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2630,"change":2631,"percent_change":2632,"volume":2390,"transactions":9,"vwap":2630},"2025-07-25",25.040001,25.337,25.31,-0.178,-0.7,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2403,"transactions":9,"vwap":2636},"2025-07-24",24.731,25.488,0.457,1.83,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2642,"change":2643,"percent_change":245,"volume":2282,"transactions":9,"vwap":2642},"2025-07-23",24.58,25.031,0.573,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2648,"change":2649,"percent_change":1155,"volume":177,"transactions":9,"vwap":2648},"2025-07-22",24.26,24.46,24.458,0.273,{"date":2651,"open":2652,"high":2647,"low":2653,"close":2654,"change":2655,"percent_change":53,"volume":920,"transactions":9,"vwap":2654},"2025-07-21",24.31,24.07,24.185,0.025,{"date":2657,"open":2223,"high":2223,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-18",24.145,24.16,-1.805,-6.95,7700,{"date":2664,"open":2665,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":1500,"volume":2669,"transactions":9,"vwap":2667},"2025-07-17",26.101,25.92,25.965,-0.361,600,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":1177,"volume":2676,"transactions":9,"vwap":2674},"2025-07-16",26.68,26.221,26.326,-0.324,4400,{"date":2678,"open":2679,"high":2680,"low":1925,"close":2681,"change":2682,"percent_change":2683,"volume":2534,"transactions":9,"vwap":2681},"2025-07-15",26.901,26.911,26.65,-0.46,-1.7,{"date":2685,"open":2686,"high":2459,"low":2687,"close":2459,"change":2688,"percent_change":2325,"volume":2134,"transactions":9,"vwap":2459},"2025-07-14",26.996,26.7,-0.6,{"date":2690,"open":1975,"high":2691,"low":1975,"close":2060,"change":2396,"percent_change":1857,"volume":2619,"transactions":9,"vwap":2060},"2025-07-11",27.78,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2016,"change":2696,"percent_change":2697,"volume":2403,"transactions":9,"vwap":2016},"2025-07-10",27.3,27.51,0.52,1.93,{"date":2699,"open":2700,"high":2700,"low":2193,"close":2121,"change":2701,"percent_change":2312,"volume":2619,"transactions":9,"vwap":2121},"2025-07-09",26.95,-0.28,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2180,"change":2706,"percent_change":465,"volume":896,"transactions":9,"vwap":2180},"2025-07-08",26.07,27.24,1.34,{"date":2708,"open":2709,"high":2710,"low":2478,"close":2711,"change":158,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-07-07",25.97,26.14,25.84,-1.6,3700,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2718,"change":2719,"percent_change":2720,"volume":2548,"transactions":9,"vwap":2718},"2025-07-03",25.82,26.35,26.26,0.42,1.63,{"date":2722,"open":2591,"high":2723,"low":2724,"close":2711,"change":919,"percent_change":2725,"volume":888,"transactions":9,"vwap":2711},"2025-07-02",25.86,24.88,2.87,{"date":2727,"open":2728,"high":2729,"low":2524,"close":2730,"change":2383,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-07-01",24.37,25.13,25.12,3.16,3500,{"date":2734,"open":2735,"high":2735,"low":2736,"close":2736,"change":1337,"percent_change":1386,"volume":2737,"transactions":9,"vwap":2736},"2025-06-30",24.67,24.35,5000,{"date":2739,"open":2730,"high":2740,"low":2435,"close":2741,"change":2742,"percent_change":60,"volume":2743,"transactions":9,"vwap":2741},"2025-06-27",25.22,25.18,-0.32,2400,{"date":2745,"open":2746,"high":2747,"low":2746,"close":2224,"change":2748,"percent_change":2749,"volume":2212,"transactions":9,"vwap":2224},"2025-06-26",25.011,25.52,0.68,2.74,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":985,"percent_change":2756,"volume":2282,"transactions":9,"vwap":2755},"2025-06-25",24.945,25.014999,24.74,24.82,0.57,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":1858,"transactions":9,"vwap":2762},"2025-06-24",24.81,25.48,24.43,24.68,-1.81,-6.83,{"date":2766,"open":2767,"high":2767,"low":2616,"close":2768,"change":2769,"percent_change":2454,"volume":1043,"transactions":9,"vwap":2768},"2025-06-23",28.89,26.49,-1.32,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2773,"change":2748,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-06-20",27.31,27.81,27.19,2.51,15200,{"date":2778,"open":2779,"high":2780,"low":2343,"close":2343,"change":2603,"percent_change":255,"volume":2781,"transactions":9,"vwap":2343},"2025-06-18",27.951,28.01,32400,{"date":2783,"open":2784,"high":2785,"low":2695,"close":2695,"change":2756,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2695},"2025-06-17",27.575,27.915,2.12,94100,{"date":2789,"open":1910,"high":2790,"low":2791,"close":2200,"change":309,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2200},"2025-06-16",27.059999,26.25,0.82,31900,{"date":2795,"open":2796,"high":2796,"low":2323,"close":2797,"change":265,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-06-13",26.98,26.72,4.25,21000,{"date":2801,"open":2264,"high":2802,"low":2264,"close":2802,"change":2396,"percent_change":2133,"volume":2732,"transactions":9,"vwap":2802},"2025-06-12",25.63,{"date":2804,"open":2805,"high":2806,"low":2805,"close":2807,"change":2808,"percent_change":2809,"volume":2534,"transactions":9,"vwap":2807},"2025-06-11",24.27,25.343,25.34,0.9,3.68,{"date":2811,"open":2659,"high":2812,"low":2813,"close":2496,"change":1354,"percent_change":2814,"volume":920,"transactions":9,"vwap":2496},"2025-06-10",24.63,24.059999,3.96,{"date":2816,"open":2817,"high":2818,"low":2817,"close":2819,"change":117,"percent_change":2706,"volume":2384,"transactions":9,"vwap":2819},"2025-06-09",23.509,23.76,23.51,{"date":2821,"open":2822,"high":2823,"low":2822,"close":2823,"change":2354,"percent_change":2824,"volume":2239,"transactions":9,"vwap":2823},"2025-06-06",22.91,23.2,4.55,{"date":2826,"open":179,"high":2827,"low":179,"close":2828,"change":2402,"percent_change":2829,"volume":2282,"transactions":9,"vwap":2828},"2025-06-05",22.25,22.19,-0.89,{"date":2831,"open":2823,"high":2823,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-06-04",22.37,22.39,-0.67,-2.91,11600,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2841,"change":1306,"percent_change":2429,"volume":2282,"transactions":9,"vwap":2841},"2025-06-03",22.81,23.18,23.059999,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2254,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-02",22.67,22.76,22.57,22.74,1.79,9000,{"date":2851,"open":2852,"high":2853,"low":2852,"close":2853,"change":2854,"percent_change":1912,"volume":2255,"transactions":9,"vwap":2853},"2025-05-30",22.21,22.34,-0.25,{"date":2856,"open":2857,"high":2858,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-05-29",22.359,22.59,0.23,1.03,400,{"date":2863,"open":2864,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-05-28",22.936,22.15,22.36,-0.55,-2.4,2500,{"date":2871,"open":2872,"high":2872,"low":2873,"close":2822,"change":2874,"percent_change":141,"volume":177,"transactions":9,"vwap":2822},"2025-05-27",22.981,22.891,0.156,{"date":2876,"open":2877,"high":2878,"low":2832,"close":2879,"change":2880,"percent_change":2881,"volume":2233,"transactions":9,"vwap":2879},"2025-05-23",22.493,22.9,22.754,0.039,0.17,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2610,"percent_change":530,"volume":2888,"transactions":9,"vwap":2887},"2025-05-22",22.38,22.86,22.35,22.715,4900,{"date":2890,"open":2545,"high":2545,"low":2891,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-21",23.087,-0.524,-2.22,700,{"date":2896,"open":2897,"high":2897,"low":2898,"close":2898,"change":2899,"percent_change":2900,"volume":177,"transactions":9,"vwap":2898},"2025-05-20",24.15,23.611,-0.694,-2.86,{"date":2902,"open":2903,"high":2904,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2669,"transactions":9,"vwap":2904},"2025-05-19",24.171,24.305,-0.789,-3.14,{"date":2908,"open":2909,"high":2909,"low":2909,"close":2909,"change":2910,"percent_change":2911,"volume":731,"transactions":9,"vwap":2909},"2025-05-16",25.094,-0.218,-0.86,{"date":2913,"open":2571,"high":2914,"low":2571,"close":2914,"change":2915,"percent_change":1475,"volume":177,"transactions":9,"vwap":2914},"2025-05-15",25.312,0.452,{"date":2917,"open":2918,"high":2918,"low":2918,"close":2918,"change":2919,"percent_change":2043,"volume":2920,"transactions":9,"vwap":2918},"2025-05-14",24.86,-0.477,200,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2629,"change":2926,"percent_change":2792,"volume":2439,"transactions":9,"vwap":2629},"2025-05-13",25.219,25.699,25.165,0.206,{"date":2928,"open":2929,"high":2929,"low":2930,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-05-12",25.449,25.131,0.795,3.27,900,{"date":2935,"open":2936,"high":2936,"low":2937,"close":2937,"change":2938,"percent_change":2939,"volume":2920,"transactions":9,"vwap":2937},"2025-05-09",24.391,24.336,0.493,2.07,{"date":2941,"open":2942,"high":2942,"low":2942,"close":2942,"change":2943,"percent_change":2944,"volume":2861,"transactions":9,"vwap":2942},"2025-05-08",23.843,0.668,2.88,{"date":2946,"open":2545,"high":2545,"low":2947,"close":2947,"change":2948,"percent_change":887,"volume":731,"transactions":9,"vwap":2947},"2025-05-07",23.175,-0.138,{"date":2950,"open":2951,"high":2951,"low":2951,"close":2951,"change":2952,"percent_change":2953,"volume":731,"transactions":9,"vwap":2951},"2025-05-06",23.313,0.717,3.17,{"date":2955,"open":2956,"high":2956,"low":2957,"close":2957,"change":2958,"percent_change":2959,"volume":2408,"transactions":9,"vwap":2957},"2025-05-05",22.989,22.596,-1.321,-5.52,{"date":2961,"open":2962,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2619,"transactions":9,"vwap":2964},"2025-05-02",24.298,23.255,23.917,0.137,0.58,{"date":2968,"open":2969,"high":2969,"low":2970,"close":2970,"change":2971,"percent_change":2972,"volume":2669,"transactions":9,"vwap":2970},"2025-05-01",24.141,23.78,0.088,0.37,{"date":2974,"open":2975,"high":2975,"low":2530,"close":2976,"change":2977,"percent_change":2978,"volume":2439,"transactions":9,"vwap":2976},"2025-04-30",23.84,23.692,-1.289,-5.16,{"date":2980,"open":2981,"high":2982,"low":2981,"close":2982,"change":2983,"percent_change":2103,"volume":2984,"transactions":9,"vwap":2982},"2025-04-29",24.97,24.981,-0.197,100,{"date":183,"open":2981,"high":2986,"low":2724,"close":2986,"change":2987,"percent_change":2189,"volume":2920,"transactions":9,"vwap":2986},25.178,0.208]