[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YANG":3,"homepage-market-summary":30,"stock-historical-YANG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YANG","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 FTSE China Bear 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2389,1.08924,"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},33.63,33.73,34.23,33.39,33.68,-0.05,-0.15,547988.594404,42.22,19.94,1254381.9066537053,61.4,4237,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"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":22,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},43.0099983,1439487,525412858.57008,-19.06,"2025-04-28",[184,187,197,208,219,229,238,249,259,270,281,292,303,312,323,334,343,353,364,375,386,397,408,419,430,440,451,462,472,482,493,504,515,526,536,546,556,565,575,585,594,602,609,620,630,640,649,660,669,679,690,700,708,717,727,737,746,755,765,775,786,794,805,813,822,828,837,844,853,861,869,878,887,894,903,912,921,928,935,944,952,959,967,974,980,988,996,1004,1011,1018,1025,1033,1040,1048,1054,1061,1069,1077,1084,1091,1099,1106,1114,1123,1132,1140,1148,1154,1163,1169,1176,1182,1188,1194,1201,1207,1213,1220,1226,1233,1241,1247,1254,1260,1268,1275,1280,1286,1292,1298,1303,1309,1316,1324,1330,1334,1342,1349,1357,1365,1372,1378,1384,1391,1397,1402,1408,1417,1423,1428,1435,1441,1448,1455,1460,1465,1473,1481,1489,1497,1504,1511,1520,1528,1536,1543,1551,1559,1567,1575,1583,1591,1598,1606,1615,1622,1631,1640,1647,1654,1662,1669,1676,1684,1691,1698,1705,1712,1719,1724,1730,1737,1744,1749,1755,1761,1769,1776,1782,1789,1796,1805,1811,1817,1824,1830,1837,1842,1849,1856,1861,1867,1874,1880,1885,1890,1898,1904,1911,1917,1924,1929,1935,1940,1945,1951,1958,1965,1972,1980,1985,1992,1998,2003,2008,2014,2021,2027,2034,2042,2048,2053,2059,2063,2069,2072,2076,2081,2088,2094,2102,2108,2115,2121,2128,2135,2143,2149,2156,2163,2168,2173,2179,2184,2189,2194,2200,2208,2212,2218,2223,2232,2238,2243,2248,2254,2261,2266,2271,2277,2284,2291,2296,2300,2308,2313,2320,2325,2331,2335,2340,2347,2354,2358,2364,2369,2376,2383,2388,2394,2399,2406,2412,2418,2423,2428,2434,2439,2444,2448,2454,2459,2464,2471,2479,2485,2491,2496,2501,2507,2511,2516,2522,2530,2534,2539,2545,2553,2559,2565,2572,2577,2583,2586,2591,2596,2601,2608,2616,2623,2630,2638,2646,2655,2663,2670,2676,2682,2688,2695,2703,2711,2717,2723,2729,2737,2745,2754,2763,2771,2777,2786,2793,2799,2806],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},9476,33.8227,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",33.6,33.98,33.5,1.01,3.09,451477.305836,7086,33.7106,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",32.64,33.26,32.585,32.67,0.2,0.62,371909.212101,6024,32.8718,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",33.54,33.58,32.28,32.47,-1.9,-5.53,755802.433798,10610,32.8384,{"date":220,"open":221,"high":222,"low":190,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",34.16,34.78,34.37,2.09,6.47,975880.29512,12536,34.3393,{"date":230,"open":231,"high":199,"low":232,"close":212,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",32.17,31.19,0.16,0.5,775618.42305,12510,32.0695,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",31.67,32.24,31.65,32.12,-0.31,-0.96,480045.841553,6881,31.9398,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",32.33,32.935,32.43,0.85,2.69,475334.159228,6782,32.5747,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",31.51,31.61,31.17,31.58,-0.57,-1.77,620943.80785,7883,31.4352,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",32.04,32.34,31.93,32.15,0.8,2.55,502994.09822,6673,32.1879,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",30.91,31.6,30.82,31.35,0.32,1.03,501643.697294,6496,31.3049,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",30.58,31.23,30.56,31.03,1.62,5.51,650368.195432,7910,30.8939,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":265,"percent_change":214,"volume":309,"transactions":310,"vwap":311},"2026-09-22",28.96,29.665,28.6916,29.41,603832.951664,8253,29.3024,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",30.13,30.64,29.805,29.98,-1.51,-4.8,900727.761069,9184,30.2232,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",31.87,31.98,31.415,31.49,-0.34,-1.07,428204.580952,4983,31.5903,{"date":335,"open":336,"high":337,"low":284,"close":336,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",31.83,32.05,-0.77,-2.36,701391.313511,7481,31.8065,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",31.74,32.909,32.6,1.35,4.32,977425.961252,10029,32.4624,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",31.02,31.365,30.94,31.25,1.14,3.79,634081.74608,7313,31.1728,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",30.65,30.66,29.76,30.11,-0.98,-3.15,788807.90839,8419,30.1743,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",30.78,31.12,30.42,31.09,-0.32,-1.02,811694.408425,6894,30.7917,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-10",31.05,31.47,30.93,31.41,0.58,1.88,837733.486913,9480,31.2327,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-09",30,30.92,29.94,30.83,1.16,3.91,1270232.400454,11002,30.5962,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-08",29.38,29.895,29.35,29.67,2.07,7.5,1175157.76474,12341,29.6087,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-04",27.965,28.11,27.58,27.6,-1.29,-4.47,1456620.313082,13358,27.7976,{"date":431,"open":410,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",29.65,28.74,28.89,0.49,1.73,796581.670509,8744,29.2408,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-02",28.5,28.6,28.165,28.4,-0.46,-1.59,497864.469133,6398,28.45,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-09-01",28.88,29.06,28.195,28.86,0.07,0.24,431946.714689,6602,28.7232,{"date":463,"open":422,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-31",28.87,28.03,28.79,0.29,1.02,410264.345758,5676,28.5448,{"date":473,"open":474,"high":475,"low":476,"close":442,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-28",28.475,28.84,28.15,-0.6,-2.06,432121.059267,6802,28.577,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-27",28.92,29.23,28.85,29.1,0.71,2.5,527630.849303,6225,29.1142,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-26",28.17,28.41,27.97,28.39,0.06,0.21,612011.996651,6121,28.2865,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-25",28.73,28.9,28.305,28.33,-0.02,-0.07,414356.586268,5951,28.5425,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-24",28.66,28.8,28.23,28.35,0.74,2.68,642478.111715,8686,28.4449,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":446,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-21",27.04,27.71,27,27.61,-1.64,589894.999862,8031,27.4703,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":287,"volume":543,"transactions":544,"vwap":545},"2026-08-20",28.69,28.81,28.055,28.07,0.09,1443670.284928,13960,28.4359,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-19",28.37,27.85,27.98,-1.55,-5.25,768291.858511,8380,28.0726,{"date":557,"open":558,"high":559,"low":464,"close":560,"change":167,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-18",29.29,29.71,29.53,0.41,792654.435883,8240,29.3011,{"date":566,"open":567,"high":568,"low":569,"close":308,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-17",29.26,29.56,29.07,-0.54,-1.8,687331.733586,7803,29.2914,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":22,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-14",30.18,30.23,29.685,29.95,-0.17,582121.704378,7095,29.995,{"date":586,"open":587,"high":588,"low":558,"close":399,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-13",29.48,30.165,0.92,3.16,681970.309414,7680,29.9183,{"date":595,"open":475,"high":596,"low":475,"close":597,"change":192,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-12",29.2694,29.08,3.6,783681.536857,7600,28.9737,{"date":603,"open":529,"high":455,"low":529,"close":541,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",1.81,6.89,764297.651188,8850,27.9919,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",26.82,27.0405,26.21,26.26,-0.7,-2.6,407091.285649,5617,26.5287,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":446,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",27.14,27.31,26.855,26.96,-1.68,465167.760662,6151,27.0508,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":589,"volume":637,"transactions":638,"vwap":639},"2026-08-06",27.49,27.92,27.32,27.42,0.25,502293.088127,7049,27.5483,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":414,"volume":646,"transactions":647,"vwap":648},"2026-08-05",26.45,27.27,27.17,0.55,677119.191201,9342,26.9715,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",27.28,27.51,26.605,26.62,0.34,1.29,674780.048879,10682,26.9089,{"date":661,"open":642,"high":662,"low":663,"close":664,"change":665,"percent_change":234,"volume":666,"transactions":667,"vwap":668},"2026-08-03",26.51,26.1099,26.28,0.13,626961.557534,9109,26.265,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":510,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-31",26.67,26.85,26.12,26.15,-0.08,783883.38649,10834,26.508,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-30",26.53,26.88,26.07,26.17,-0.84,-3.11,775570.174096,11778,26.3931,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-29",27.45,26.16,27.01,-1.15,-4.08,1208209.357339,16589,26.9451,{"date":701,"open":518,"high":507,"low":497,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",28.16,-0.87,-3,706358.260895,10039,28.3115,{"date":709,"open":560,"high":710,"low":507,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-27",29.82,29.03,-1.85,-5.99,745944.429725,11113,29.2915,{"date":718,"open":388,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",31.26,30.41,30.88,-0.28,-0.9,441809.035869,7573,30.8061,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":172,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",30.62,31.38,30.46,31.16,-0.1,454304.42139,7535,30.9957,{"date":738,"open":739,"high":740,"low":741,"close":232,"change":234,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",30.99,31.345,30.885,1.63,453193.388716,8502,31.1363,{"date":747,"open":748,"high":749,"low":314,"close":750,"change":192,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",30.17,30.85,30.69,3.4,499899.214871,8757,30.5099,{"date":756,"open":432,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",29.96,28.9501,29.68,-2.51,-7.8,1141349.129729,16825,29.4593,{"date":766,"open":767,"high":768,"low":275,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-17",32.74,32.89,32.19,1.06,3.41,1085969.374634,12543,32.4851,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-16",30.75,31.24,30.5,31.13,-0.69,-2.17,619672.523213,9948,30.9568,{"date":787,"open":243,"high":243,"low":788,"close":789,"change":318,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-15",30.985,31.82,-4.53,913305.474503,13240,31.5412,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-14",32.73,33.43,32.48,33.33,-0.94,-2.74,716657.273491,11856,33.1197,{"date":806,"open":807,"high":808,"low":797,"close":809,"change":542,"percent_change":810,"volume":811,"transactions":658,"vwap":812},"2026-07-13",33.93,34.555,34.27,0.26,798233.214749,33.9825,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-10",34.32,34.44,33.76,34.18,-0.14,-0.41,675200,{"date":823,"open":824,"high":825,"low":826,"close":815,"change":53,"percent_change":467,"volume":827,"transactions":9,"vwap":815},"2026-07-09",34.89,35.09,34.31,362600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",34.07,34.46,33.56,34.22,-3.29,-8.77,851000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":542,"percent_change":458,"volume":843,"transactions":9,"vwap":842},"2026-07-07",37.28,38.060001,36.69,37.51,486000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",37.84,38.15,37.36,37.42,-2.22,-5.6,583000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":72,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-07-02",39.3,40.56,38.8,39.64,0.84,729600,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-01",41.48,38.33,39.31,-1.44,-3.53,693700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-30",40.8,41.46,40.22,40.75,0.47,1.17,425400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-29",40.23,40.58,39.75,40.28,-0.44,-1.08,582100,{"date":888,"open":25,"high":25,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-26",40.5,40.72,0.38,0.94,927800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-25",39.74,41,39.51,40.34,2.43,6.41,1164600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-24",37.87,38.02,37.23,37.91,1.59,4.38,723400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-23",36.51,36.65,35.85,36.32,1.72,4.97,636100,{"date":922,"open":923,"high":924,"low":925,"close":923,"change":111,"percent_change":926,"volume":927,"transactions":9,"vwap":923},"2026-06-22",34.6,35.099998,34.049999,-1.11,587700,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":193,"volume":934,"transactions":9,"vwap":932},"2026-06-18",34.71,35.3,34.99,1.05,704600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-17",32.63,34.080002,32.0099983,33.94,2.49,7.92,1001200,{"date":945,"open":946,"high":789,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-16",31.59,31.32,31.45,1.45,4.83,587600,{"date":953,"open":368,"high":954,"low":955,"close":399,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":399},"2026-06-15",30.16,29.64,-0.24,-0.79,610100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":686,"volume":966,"transactions":9,"vwap":964},"2026-06-12",30.14,30.67,30.08,30.24,-0.97,872300,{"date":968,"open":969,"high":970,"low":732,"close":971,"change":157,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-11",32.52,32.82,31.21,-1.33,1387600,{"date":975,"open":976,"high":240,"low":777,"close":977,"change":675,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-10",31.29,31.63,-0.25,821700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":22,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-09",31.040001,32.59,30.84,31.71,-0.16,1323600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":150,"volume":995,"transactions":9,"vwap":993},"2026-06-08",30.97,31.79,30.73,31.76,0.23,814100,{"date":997,"open":578,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",31.95,30.19,31.53,1.82,6.13,1151600,{"date":1005,"open":1006,"high":1007,"low":486,"close":559,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":559},"2026-06-04",29.24,29.74,0.19,0.64,576300,{"date":1012,"open":1013,"high":955,"low":1014,"close":1015,"change":1001,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-06-03",28.98,28.97,29.52,6.57,818400,{"date":1019,"open":1020,"high":633,"low":530,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-02",27.55,27.7,-2.64,-8.7,1062800,{"date":1026,"open":962,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",30.98,30.01,30.34,-0.71,-2.29,977600,{"date":1034,"open":1035,"high":1036,"low":379,"close":1037,"change":1038,"percent_change":145,"volume":1039,"transactions":9,"vwap":1037},"2026-05-29",31.15,31.42,31.049999,-0.06,711500,{"date":1041,"open":1042,"high":1043,"low":355,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",31.78,32.080002,31.11,0.87,2.88,878700,{"date":1049,"open":1050,"high":377,"low":1051,"close":964,"change":192,"percent_change":1052,"volume":1053,"transactions":9,"vwap":964},"2026-05-27",30.7,29.97,3.46,934200,{"date":1055,"open":1056,"high":1057,"low":485,"close":485,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":485},"2026-05-26",29.54,29.69,-0.56,-1.88,1450800,{"date":1062,"open":1063,"high":729,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-22",30.61,29.58,29.79,0.88,3.04,4070600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":106,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-21",29.55,29.9,28.76,28.91,3.18,1467700,{"date":1078,"open":1079,"high":506,"low":1080,"close":1081,"change":53,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-20",28.09,27.88,28.02,0.36,929600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":633,"change":1089,"percent_change":245,"volume":1090,"transactions":9,"vwap":633},"2026-05-19",28.08,28.2,27.68,-0.27,778500,{"date":1092,"open":1093,"high":548,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-18",27.77,27.76,28.19,0.15,0.53,1241400,{"date":1100,"open":1101,"high":1079,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-15",27.24,28.040001,2.16,8.35,1264400,{"date":1107,"open":1108,"high":614,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-14",25.73,25.61,25.88,1.87,7.79,1135700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-13",26.35,26.37,23.81,24.01,-1.92,-7.4,2658800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-12",25.7,26.47,25.55,25.93,0.28,1.09,1278900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":820,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-11",25.53,25.71,25.27,25.65,-1.57,709100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":157,"volume":1147,"transactions":9,"vwap":1145},"2026-05-08",25.6,26.24,25.28,26.059999,-0.11,549600,{"date":1149,"open":1150,"high":664,"low":1151,"close":684,"change":135,"percent_change":1152,"volume":1153,"transactions":9,"vwap":684},"2026-05-07",25.41,25.35,2.31,1304500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-06",26.65,26.8,25.5,25.58,-2.23,-8.02,1150300,{"date":1164,"open":632,"high":1165,"low":1166,"close":1167,"change":233,"percent_change":392,"volume":1168,"transactions":9,"vwap":1167},"2026-05-05",27.83,27.38,27.81,536500,{"date":1170,"open":1171,"high":1165,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1171},"2026-05-04",27.65,27.1,0.57,2.1,886300,{"date":1177,"open":1166,"high":1166,"low":1178,"close":1179,"change":733,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-05-01",26.46,27.08,-0.37,447600,{"date":1183,"open":702,"high":509,"low":694,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-30",27.18,-0.86,-3.07,514300,{"date":1189,"open":1190,"high":1191,"low":652,"close":1102,"change":1089,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1102},"2026-04-29",27.59,28.31,-0.95,757300,{"date":1195,"open":443,"high":1196,"low":1197,"close":1191,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1191},"2026-04-28",28.64,28.13,0.46,1.65,556000,{"date":1202,"open":1203,"high":633,"low":1204,"close":549,"change":892,"percent_change":1205,"volume":1206,"transactions":9,"vwap":549},"2026-04-27",27.74,27.48,3.49,469400,{"date":1208,"open":692,"high":652,"low":1157,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-24",26.91,-0.8,-2.89,637100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":529,"change":468,"percent_change":1218,"volume":1219,"transactions":9,"vwap":529},"2026-04-23",27.15,28.27,27.059999,3.82,1059100,{"date":1221,"open":1222,"high":611,"low":1117,"close":1223,"change":287,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-22",26.64,26.69,1.21,507500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1117,"change":770,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1117},"2026-04-21",25.57,26.52,25.51,4.19,974900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1146,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-20",25.49,25.72,25.25,25.31,-0.43,745400,{"date":1242,"open":1150,"high":1127,"low":1243,"close":1244,"change":95,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-17",24.82,25.42,-2.83,1367600,{"date":1248,"open":1249,"high":1116,"low":1250,"close":693,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":693},"2026-04-16",25.95,25.66,-0.72,-2.68,865600,{"date":1255,"open":1256,"high":652,"low":1257,"close":682,"change":1258,"percent_change":1096,"volume":1259,"transactions":9,"vwap":682},"2026-04-15",27.39,26.77,0.04,592200,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-14",27.73,26.81,26.84,-1,-3.59,794600,{"date":1269,"open":456,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1175,"transactions":9,"vwap":1272},"2026-04-13",28.99,27.82,27.84,-0.53,-1.87,{"date":1276,"open":549,"high":1277,"low":1278,"close":548,"change":203,"percent_change":488,"volume":1279,"transactions":9,"vwap":548},"2026-04-10",28.47,27.8,492400,{"date":1281,"open":506,"high":1282,"low":1283,"close":495,"change":1284,"percent_change":1009,"volume":1285,"transactions":9,"vwap":495},"2026-04-09",29.15,28.1,0.18,1377900,{"date":1287,"open":424,"high":445,"low":634,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-08",27.99,-2.26,-7.47,2490700,{"date":1293,"open":729,"high":1294,"low":964,"close":1295,"change":1284,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-07",31.34,30.25,0.6,1369600,{"date":1299,"open":366,"high":366,"low":1300,"close":1301,"change":457,"percent_change":994,"volume":1302,"transactions":9,"vwap":1301},"2026-04-06",29.66,30.07,979400,{"date":1304,"open":263,"high":358,"low":1305,"close":399,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":399},"2026-04-02",29.77,0.08,0.27,1050900,{"date":1310,"open":1311,"high":1312,"low":410,"close":1313,"change":1314,"percent_change":522,"volume":1315,"transactions":9,"vwap":1313},"2026-04-01",29.88,30.1,29.92,0.78,1035900,{"date":1317,"open":232,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-31",31.3,29.059999,29.14,-2.43,-7.7,1678900,{"date":1325,"open":380,"high":336,"low":1326,"close":1327,"change":820,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-30",30.86,31.57,-1.28,946400,{"date":1331,"open":946,"high":1332,"low":947,"close":326,"change":287,"percent_change":192,"volume":1333,"transactions":9,"vwap":326},"2026-03-27",32.16,1264800,{"date":1335,"open":1336,"high":1337,"low":367,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-26",31.27,31.68,31.66,2.54,8.72,1630300,{"date":1343,"open":1344,"high":759,"low":486,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-25",29.27,29.12,-1.63,-5.3,1603800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":777,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":777},"2026-03-24",31.18,31.37,30.39,-0.2,-0.65,1482100,{"date":1358,"open":1359,"high":1360,"low":401,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-23",31.08,31.39,30.95,-0.52,-1.65,2113200,{"date":1366,"open":1367,"high":1338,"low":1368,"close":389,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":389},"2026-03-20",30.27,30.22,2.48,8.55,1958000,{"date":1373,"open":1007,"high":580,"low":1374,"close":1270,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1270},"2026-03-19",28.49,0.05,0.17,2361300,{"date":1379,"open":1081,"high":1014,"low":1272,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-18",28.94,1.48,5.39,1129700,{"date":1385,"open":694,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1258,"volume":1390,"transactions":9,"vwap":1388},"2026-03-17",27.56,26.95,27.46,0.01,766900,{"date":1392,"open":692,"high":1393,"low":1179,"close":692,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":692},"2026-03-16",27.64,-1.47,-5.08,862200,{"date":1398,"open":702,"high":1399,"low":549,"close":484,"change":581,"percent_change":1400,"volume":1401,"transactions":9,"vwap":484},"2026-03-13",29.09,-0.58,1489100,{"date":1403,"open":1404,"high":1405,"low":1374,"close":1399,"change":645,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1399},"2026-03-12",28.78,29.36,1.93,1014300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-11",28.43,29,28.32,28.54,0.44,1.57,1021600,{"date":1418,"open":1095,"high":1419,"low":1387,"close":1283,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1283},"2026-03-10",28.56,-0.26,-0.92,1559300,{"date":1424,"open":1015,"high":1028,"low":476,"close":1425,"change":551,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-09",28.36,-5.18,2497300,{"date":1429,"open":1430,"high":366,"low":1431,"close":1432,"change":1355,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-06",30.3,29.47,29.91,-2.13,1825900,{"date":1436,"open":1437,"high":1044,"low":1028,"close":296,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":296},"2026-03-05",30.72,1.53,5.27,2447100,{"date":1442,"open":1443,"high":1444,"low":466,"close":1445,"change":244,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-04",29.22,29.93,29.030001,-1.06,1687800,{"date":1449,"open":317,"high":1450,"low":569,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-03",31,29.34,1.86,6.77,2726700,{"date":1456,"open":1457,"high":1457,"low":643,"close":1204,"change":1066,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1204},"2026-03-02",28.48,3.31,820300,{"date":1461,"open":654,"high":1263,"low":1462,"close":1463,"change":994,"percent_change":1045,"volume":1464,"transactions":9,"vwap":1463},"2026-02-27",26.34,26.6,714000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1117,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1117},"2026-02-26",26.25,26.9,26.030001,1.98,8.12,1415600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1273,"volume":1480,"transactions":9,"vwap":1478},"2026-02-25",24.47,25,24.3,24.39,-0.13,549000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":392,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-24",24.96,25.040001,24.28,24.52,2.42,646700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1129,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-23",23.42,24.059999,23.15,23.94,1.18,583500,{"date":1498,"open":1237,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-20",25.29,23.66,-0.36,-1.5,1044500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":458,"percent_change":192,"volume":1510,"transactions":9,"vwap":1509},"2026-02-19",24.049999,24.43,23.92,24.02,518800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-18",23.68,23.91,23.45,23.78,-0.33,-1.37,426500,{"date":1521,"open":1478,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-17",24.78,23.9,24.11,-0.35,-1.43,604800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":645,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-13",24.88,24.97,24.24,24.46,2.3,1227100,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1514,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1514},"2026-02-12",22.97,24.21,1.43,6.36,1186400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":53,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-11",22.75,23.19,22.41,22.48,0.45,833400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":382,"volume":1558,"transactions":9,"vwap":1556},"2026-02-10",22.59,22.81,22.14,22.38,-0.23,562000,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1420,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-09",23.08,23.23,22.5,22.61,-1.14,864700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-06",23.7,23.72,22.87,-1.96,-7.89,1104800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":233,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-05",24.08,24.91,23.79,24.83,0.65,1803200,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-04",23.85,25.059999,24.67,0.83,3.48,1917800,{"date":1592,"open":1593,"high":1507,"low":1594,"close":1593,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1593},"2026-02-03",23.84,23.56,0.76,3.29,1462800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1561,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1561},"2026-02-02",23.059999,23.26,22.79,0.86,3.87,1749200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-30",21.64,22.68,21.43,22.22,1.69,8.23,1964000,{"date":1616,"open":1617,"high":1618,"low":26,"close":1619,"change":38,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-29",20.22,21.41,20.53,-2.24,2741300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-28",20.8,21.3,20.7,21,-0.89,-4.07,1640900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-27",21.91,22.12,21.74,21.89,-0.76,-3.36,665800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1038,"percent_change":1420,"volume":1646,"transactions":9,"vwap":1645},"2026-01-26",22.95,23.02,22.47,22.65,557000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":457,"percent_change":116,"volume":1653,"transactions":9,"vwap":1652},"2026-01-23",22.93,23.18,22.67,22.71,594300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1421,"volume":1661,"transactions":9,"vwap":1659},"2026-01-22",22.6,22.72,22.27,22.64,-0.21,813400,{"date":1663,"open":1649,"high":1664,"low":1563,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-21",23.35,22.85,-0.81,-3.42,1523900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1500,"change":521,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1500},"2026-01-20",23.39,23.74,22.98,3.23,1222200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1224,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-16",22.55,23.25,22.53,22.92,5.57,2066400,{"date":1685,"open":1633,"high":1686,"low":1618,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-15",22.28,21.71,0.03,0.14,1391800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":655,"percent_change":909,"volume":1697,"transactions":9,"vwap":1696},"2026-01-14",21.92,22.049999,21.63,21.68,1682200,{"date":1699,"open":1700,"high":1608,"low":1701,"close":1702,"change":1173,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-13",21.18,21.01,21.34,2.74,2031800,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1160,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-12",22.21,20.71,20.77,-9.7,3247000,{"date":1713,"open":1714,"high":1715,"low":1649,"close":1716,"change":1689,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-09",23.17,23.52,23,0.61,877000,{"date":1720,"open":1721,"high":1569,"low":1722,"close":1722,"change":1354,"percent_change":703,"volume":1723,"transactions":9,"vwap":1722},"2026-01-08",23.6,22.86,1031400,{"date":1725,"open":1726,"high":1727,"low":1545,"close":1600,"change":468,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1600},"2026-01-07",22.76,23.14,4.63,1338300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1389,"percent_change":1375,"volume":1736,"transactions":9,"vwap":1735},"2026-01-06",21.78,22.059999,21.53,22.040001,1113700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1666,"volume":1743,"transactions":9,"vwap":1741},"2026-01-05",22.9,23.11,22.030001,-0.18,1521100,{"date":1745,"open":1649,"high":1649,"low":1634,"close":1707,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1707},"2026-01-02",-2.93,-11.65,2688900,{"date":1750,"open":1530,"high":1238,"low":1530,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-31",25.14,0.72,2.95,512400,{"date":1756,"open":1757,"high":1486,"low":1758,"close":1759,"change":1517,"percent_change":972,"volume":1760,"transactions":9,"vwap":1759},"2025-12-30",24.22,24.13,24.42,696100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1588,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-29",25.18,25.24,24.72,24.75,3.47,1044400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1508,"change":781,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1508},"2025-12-26",24.38,24.48,23.88,-2.8,715400,{"date":1777,"open":1587,"high":1778,"low":1533,"close":1779,"change":1780,"percent_change":986,"volume":1781,"transactions":9,"vwap":1779},"2025-12-24",24.71,24.61,-0.04,410400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":675,"percent_change":381,"volume":1788,"transactions":9,"vwap":1787},"2025-12-23",24.95,25.22,24.63,24.65,1093900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1479,"percent_change":1362,"volume":1795,"transactions":9,"vwap":1794},"2025-12-22",24.87,24.99,24.54,24.73,740800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-19",25.09,25.13,24.56,24.86,-0.68,-2.66,859200,{"date":1806,"open":1144,"high":1807,"low":1784,"close":1808,"change":1802,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-18",25.56,25.54,-2.59,1047500,{"date":1812,"open":1144,"high":614,"low":1813,"close":1814,"change":203,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-17",25.15,26.22,0.77,1167200,{"date":1818,"open":613,"high":1819,"low":1820,"close":1821,"change":521,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-16",26.56,25.99,26.02,2.93,1568100,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1144,"change":1581,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1144},"2025-12-15",24.76,25.34,2.64,1030000,{"date":1831,"open":1832,"high":1531,"low":1833,"close":1786,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1786},"2025-12-12",23.99,23.83,0.22,0.9,1067300,{"date":1838,"open":1826,"high":1839,"low":1477,"close":1840,"change":581,"percent_change":781,"volume":1841,"transactions":9,"vwap":1840},"2025-12-11",25.030001,24.41,705800,{"date":1843,"open":1844,"high":1784,"low":1477,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-10",24.81,24.58,-0.5,-1.99,855900,{"date":1850,"open":1851,"high":1852,"low":1792,"close":1853,"change":1495,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-09",25.26,25.4,25.08,4.94,1096200,{"date":1857,"open":1118,"high":1757,"low":1118,"close":1523,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1523},"2025-12-08",0.75,3.24,1126300,{"date":1862,"open":1493,"high":1863,"low":1642,"close":1493,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1493},"2025-12-05",23.34,-1.05,-4.34,895300,{"date":1868,"open":1506,"high":1869,"low":1870,"close":1871,"change":1354,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-04",24.34,24.040001,24.2,-0.82,545200,{"date":1875,"open":1876,"high":1791,"low":1877,"close":1878,"change":234,"percent_change":224,"volume":1879,"transactions":9,"vwap":1878},"2025-12-03",24.84,24.37,24.4,899700,{"date":1881,"open":1579,"high":1882,"low":1883,"close":1523,"change":1082,"percent_change":1438,"volume":1884,"transactions":9,"vwap":1523},"2025-12-02",24.26,23.76,640000,{"date":1886,"open":1773,"high":1773,"low":1887,"close":1888,"change":145,"percent_change":1210,"volume":1889,"transactions":9,"vwap":1888},"2025-12-01",23.28,23.54,782600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":60,"volume":1897,"transactions":9,"vwap":1895},"2025-11-28",23.95,24,23.62,23.73,-0.3,456700,{"date":1899,"open":1523,"high":1900,"low":1721,"close":1901,"change":1198,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-26",24.9,24.030001,1.95,2202000,{"date":1905,"open":1906,"high":1523,"low":1907,"close":1908,"change":1846,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-25",23.48,23.37,23.57,-2.08,1397600,{"date":1912,"open":1486,"high":1800,"low":1832,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-24",24.07,-1.22,-4.82,1504200,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1499,"change":1922,"percent_change":1185,"volume":1923,"transactions":9,"vwap":1499},"2025-11-21",26.1,26.42,24.92,-0.22,2706400,{"date":1925,"open":1926,"high":1807,"low":1523,"close":1230,"change":468,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1230},"2025-11-20",24.16,4.16,2482800,{"date":1930,"open":1532,"high":1931,"low":1758,"close":1932,"change":150,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-19",24.68,24.49,3.07,1985200,{"date":1936,"open":1532,"high":1937,"low":1908,"close":1883,"change":1307,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1883},"2025-11-18",24.36,1.15,2627000,{"date":1941,"open":1562,"high":1570,"low":1665,"close":1942,"change":1588,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-17",23.49,3.66,1872600,{"date":1946,"open":1947,"high":1600,"low":1948,"close":1949,"change":276,"percent_change":1943,"volume":1950,"transactions":9,"vwap":1949},"2025-11-14",22.63,21.99,22.66,4543900,{"date":1952,"open":1627,"high":1953,"low":1954,"close":1955,"change":1414,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-13",22.07,20.95,21.86,2.05,2803900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":956,"percent_change":926,"volume":1964,"transactions":9,"vwap":1963},"2025-11-12",21.35,21.76,21.33,21.42,1358000,{"date":1966,"open":1967,"high":1687,"low":1968,"close":1969,"change":1970,"percent_change":542,"volume":1971,"transactions":9,"vwap":1969},"2025-11-11",21.56,21.37,21.66,0.02,1505600,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1608,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1608},"2025-11-10",21.96,22.2,21.58,-1.4,-6.08,1739800,{"date":1981,"open":1906,"high":1982,"low":1643,"close":1983,"change":1082,"percent_change":909,"volume":1984,"transactions":9,"vwap":1983},"2025-11-07",23.82,23.040001,1890000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1609,"change":1355,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1609},"2025-11-06",22.46,22.94,22.08,-2.79,2241500,{"date":1993,"open":1569,"high":1982,"low":1994,"close":1995,"change":1996,"percent_change":1990,"volume":1997,"transactions":9,"vwap":1995},"2025-11-05",23.13,23.33,-0.67,1330400,{"date":1999,"open":1893,"high":2000,"low":1715,"close":1893,"change":276,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1893},"2025-11-04",24.17,3.45,1913400,{"date":2004,"open":1561,"high":2005,"low":1561,"close":2006,"change":1742,"percent_change":338,"volume":2007,"transactions":9,"vwap":2006},"2025-11-03",23.55,23.2,1305700,{"date":2009,"open":2010,"high":1832,"low":1601,"close":2011,"change":1595,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-31",23.69,23.38,3.36,2014300,{"date":2015,"open":2016,"high":2017,"low":1658,"close":2016,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2016},"2025-10-30",22.62,22.77,1.26,5.9,2061500,{"date":2022,"open":2023,"high":1687,"low":2024,"close":2025,"change":986,"percent_change":95,"volume":2026,"transactions":9,"vwap":2025},"2025-10-29",21.1,20.94,21.36,2291300,{"date":2028,"open":2029,"high":1948,"low":2030,"close":2031,"change":1082,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-28",21.81,21.45,21.52,1.7,1854300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":685,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-27",21.08,21.28,21.030001,21.16,-3.82,2059200,{"date":2043,"open":2044,"high":1989,"low":1732,"close":2045,"change":978,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-24",21.82,22,-1.12,1542700,{"date":2049,"open":1659,"high":1609,"low":1693,"close":2050,"change":2051,"percent_change":1395,"volume":2052,"transactions":9,"vwap":2050},"2025-10-23",22.25,-1.19,2166900,{"date":2054,"open":1671,"high":1893,"low":1649,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-22",23.44,0.4,1.74,3514800,{"date":2060,"open":2017,"high":1727,"low":1545,"close":1983,"change":1066,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1983},"2025-10-21",3.97,1895500,{"date":2064,"open":2065,"high":1601,"low":2066,"close":2067,"change":1666,"percent_change":867,"volume":2068,"transactions":9,"vwap":2067},"2025-10-20",23.09,22.02,22.16,3013400,{"date":2070,"open":1494,"high":1870,"low":1722,"close":1538,"change":1970,"percent_change":542,"volume":2071,"transactions":9,"vwap":1538},"2025-10-17",3989900,{"date":2073,"open":1722,"high":2074,"low":1548,"close":1642,"change":244,"percent_change":972,"volume":2075,"transactions":9,"vwap":1642},"2025-10-16",23.16,2387800,{"date":2077,"open":2078,"high":1883,"low":1571,"close":1601,"change":615,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1601},"2025-10-15",23.1,-2.92,2582000,{"date":2082,"open":2083,"high":2084,"low":1995,"close":2085,"change":233,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-14",24.59,24.7,23.96,0.67,4483800,{"date":2089,"open":1995,"high":1832,"low":2006,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-13",23.8,-2.38,-9.09,5364900,{"date":2095,"open":2096,"high":2097,"low":1658,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-10",22.78,26.58,26.18,3.68,16.36,18624300,{"date":2103,"open":2104,"high":2105,"low":1734,"close":1563,"change":254,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1563},"2025-10-09",21.54,22.7,3.93,2523300,{"date":2109,"open":2110,"high":2111,"low":1608,"close":2112,"change":581,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-08",21.87,22.17,21.65,-0.78,1952100,{"date":2116,"open":2117,"high":2118,"low":1627,"close":2044,"change":2119,"percent_change":1458,"volume":2120,"transactions":9,"vwap":2044},"2025-10-07",21.049999,21.98,0.7,1575700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1258,"percent_change":1008,"volume":2127,"transactions":9,"vwap":2126},"2025-10-06",21.44,21.48,20.92,21.12,1886800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2036,"change":1198,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2036},"2025-10-03",20.89,21.24,20.79,2.23,1796800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1362,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-02",20.3,20.72,20.2,20.62,-2.46,2413300,{"date":2144,"open":2145,"high":2124,"low":2146,"close":2147,"change":1525,"percent_change":1346,"volume":2148,"transactions":9,"vwap":2147},"2025-10-01",21.47,21.07,21.14,1030800,{"date":2150,"open":2151,"high":2152,"low":2146,"close":2153,"change":1420,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-30",21.17,21.67,21.49,-1.2,1416200,{"date":2157,"open":1961,"high":2158,"low":2159,"close":2160,"change":382,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-29",21.93,21.57,21.75,-4.48,1226300,{"date":2164,"open":1649,"high":2006,"low":1652,"close":2017,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2017},"2025-09-26",0.52,2.34,1929000,{"date":2169,"open":2170,"high":1553,"low":2171,"close":2050,"change":581,"percent_change":1637,"volume":2172,"transactions":9,"vwap":2050},"2025-09-25",22.26,22.1,1389500,{"date":2174,"open":1556,"high":2175,"low":1974,"close":2176,"change":95,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-24",22.54,22.42,-3.2,1683700,{"date":2180,"open":1722,"high":1650,"low":1659,"close":2074,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2074},"2025-09-23",0.68,3.02,1452800,{"date":2185,"open":2186,"high":1949,"low":2170,"close":1548,"change":875,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1548},"2025-09-22",22.43,2.14,1366500,{"date":2190,"open":1695,"high":2066,"low":1702,"close":2191,"change":467,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-19",22.01,1.34,1663400,{"date":2195,"open":2196,"high":1989,"low":2159,"close":2197,"change":1858,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-18",21.95,21.72,3.58,3139200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":723,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-17",20.93,21.4,20.78,20.97,-4.12,3592800,{"date":2209,"open":1563,"high":1645,"low":1732,"close":2110,"change":820,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2110},"2025-09-16",-1.84,1850200,{"date":2213,"open":2214,"high":2176,"low":1989,"close":1686,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1686},"2025-09-15",22.11,-0.48,-2.11,1788200,{"date":2219,"open":1680,"high":2220,"low":1548,"close":1726,"change":561,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1726},"2025-09-12",22.89,1.83,1907400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-11",23.43,23.47,22.34,22.35,-1.82,-7.53,4231300,{"date":2233,"open":2234,"high":2000,"low":2235,"close":2000,"change":2056,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2000},"2025-09-10",23.53,23.5,1.68,1904700,{"date":2239,"open":1901,"high":1577,"low":1888,"close":2240,"change":245,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-09",23.77,-3.88,3776600,{"date":2244,"open":2245,"high":1238,"low":1765,"close":1794,"change":885,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1794},"2025-09-08",25.1,-4.18,2150700,{"date":2249,"open":1109,"high":614,"low":1807,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-05",25.81,-1.1,-4.09,1865400,{"date":2255,"open":2256,"high":1166,"low":2257,"close":1209,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1209},"2025-09-04",26.89,26.73,1.2,4.67,2018400,{"date":2262,"open":2263,"high":2264,"low":1127,"close":1135,"change":392,"percent_change":1152,"volume":2265,"transactions":9,"vwap":1135},"2025-09-03",25.82,26.040001,1434200,{"date":2267,"open":673,"high":2268,"low":1586,"close":1799,"change":2269,"percent_change":1031,"volume":2270,"transactions":9,"vwap":1799},"2025-09-02",26.31,-0.59,2020800,{"date":2272,"open":2273,"high":1116,"low":1134,"close":1236,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1236},"2025-08-29",26.19,-0.66,-2.5,2820000,{"date":2278,"open":2279,"high":643,"low":2280,"close":2281,"change":615,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-28",27.13,26.33,26.38,-2.58,2022300,{"date":2285,"open":2286,"high":692,"low":2287,"close":1179,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1179},"2025-08-27",27.07,27.040001,1.9,7.55,3212500,{"date":2292,"open":2293,"high":1144,"low":2294,"close":1763,"change":581,"percent_change":1996,"volume":2295,"transactions":9,"vwap":1763},"2025-08-26",25.01,24.8,1816600,{"date":2297,"open":1476,"high":1151,"low":2298,"close":1151,"change":233,"percent_change":1009,"volume":2299,"transactions":9,"vwap":1151},"2025-08-25",24.51,2306900,{"date":2301,"open":2302,"high":2303,"low":2293,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-08-22",26.23,26.36,25.19,-1.73,-6.43,3268300,{"date":2309,"open":2310,"high":1184,"low":1257,"close":2311,"change":665,"percent_change":435,"volume":2312,"transactions":9,"vwap":2311},"2025-08-21",27.16,26.92,1063900,{"date":2314,"open":1209,"high":2315,"low":2316,"close":2317,"change":446,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-08-20",27.26,26.68,26.79,-1.69,1676100,{"date":2321,"open":1223,"high":1256,"low":662,"close":2322,"change":1858,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-19",27.25,2.83,1436200,{"date":2326,"open":2327,"high":1463,"low":1143,"close":2328,"change":820,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-18",26.49,26.5,-1.52,1354800,{"date":2332,"open":611,"high":1217,"low":2333,"close":1209,"change":22,"percent_change":145,"volume":2334,"transactions":9,"vwap":1209},"2025-08-15",26.66,1380300,{"date":2336,"open":2316,"high":1172,"low":2328,"close":625,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":625},"2025-08-14",1.5,5.89,2890800,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-13",25.94,25.46,-2.41,-8.65,3802500,{"date":2348,"open":464,"high":2349,"low":1272,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-12",28.95,27.87,-1.48,-5.04,2189300,{"date":2355,"open":569,"high":759,"low":518,"close":412,"change":276,"percent_change":2356,"volume":2357,"transactions":9,"vwap":412},"2025-08-11",2.8,1424400,{"date":2359,"open":2360,"high":1014,"low":2361,"close":2361,"change":233,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-08",28.83,28.55,0.56,1496200,{"date":2365,"open":1283,"high":517,"low":2366,"close":498,"change":53,"percent_change":2367,"volume":2368,"transactions":9,"vwap":498},"2025-08-07",27.91,0.35,1269300,{"date":2370,"open":1277,"high":1014,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-08-06",28.24,28.29,-0.29,-1.01,1674500,{"date":2377,"open":2378,"high":2379,"low":476,"close":2380,"change":38,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-05",28.3,28.65,28.58,-1.62,1748000,{"date":2384,"open":539,"high":1451,"low":443,"close":2385,"change":1502,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-04",29.049999,-4.91,1709600,{"date":2389,"open":2390,"high":1027,"low":748,"close":2391,"change":949,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-01",30.2,30.55,4.98,2766000,{"date":2395,"open":412,"high":1015,"low":2396,"close":487,"change":254,"percent_change":2397,"volume":2398,"transactions":9,"vwap":487},"2025-07-31",28.77,3.01,1973800,{"date":2400,"open":2366,"high":2401,"low":2402,"close":2403,"change":1066,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-30",28.46,27.63,28.25,3.22,2703700,{"date":2407,"open":1229,"high":2408,"low":2409,"close":2410,"change":2362,"percent_change":224,"volume":2411,"transactions":9,"vwap":2410},"2025-07-29",27.41,26.48,27.37,1850100,{"date":2413,"open":2414,"high":2415,"low":2303,"close":1263,"change":2367,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1263},"2025-07-28",26.43,26.97,1.32,1151800,{"date":2419,"open":1222,"high":2420,"low":2414,"close":1178,"change":392,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1178},"2025-07-25",26.87,2.24,1667000,{"date":2424,"open":1109,"high":1469,"low":2425,"close":1110,"change":2426,"percent_change":876,"volume":2427,"transactions":9,"vwap":1110},"2025-07-24",25.45,0.3,1408400,{"date":2429,"open":1125,"high":2430,"low":2431,"close":1159,"change":1030,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1159},"2025-07-23",25.85,25.47,-2.7,2562400,{"date":2435,"open":2256,"high":1215,"low":684,"close":2436,"change":330,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-07-22",26.29,-3.91,2669500,{"date":2440,"open":2410,"high":1262,"low":2311,"close":2441,"change":329,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-21",27.36,-1.23,2094200,{"date":2445,"open":424,"high":1262,"low":530,"close":1021,"change":2374,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1021},"2025-07-18",-3.52,3943700,{"date":2449,"open":2450,"high":1300,"low":2451,"close":2451,"change":1896,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-17",29.59,28.71,-1.03,1675400,{"date":2455,"open":2456,"high":413,"low":2349,"close":2457,"change":1082,"percent_change":2018,"volume":2458,"transactions":9,"vwap":2457},"2025-07-16",29.3,29.01,1895600,{"date":2460,"open":558,"high":2461,"low":442,"close":2379,"change":266,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2379},"2025-07-15",29.87,-5.82,3366900,{"date":2465,"open":2466,"high":2467,"low":2468,"close":379,"change":2374,"percent_change":2469,"volume":2470,"transactions":9,"vwap":379},"2025-07-14",30.9,31.01,30.36,-3.21,1761900,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2367,"volume":2478,"transactions":9,"vwap":2476},"2025-07-11",31.22,31.54,31.030001,31.43,0.11,1123200,{"date":2480,"open":1327,"high":2481,"low":2482,"close":947,"change":1185,"percent_change":2483,"volume":2484,"transactions":9,"vwap":947},"2025-07-10",31.99,31.28,-2.67,1505000,{"date":2486,"open":345,"high":2487,"low":345,"close":2488,"change":2018,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-09",32.45,32.18,4.08,1534300,{"date":2492,"open":2493,"high":976,"low":729,"close":400,"change":245,"percent_change":2494,"volume":2495,"transactions":9,"vwap":400},"2025-07-08",30.96,-3.01,1473500,{"date":2497,"open":2481,"high":2498,"low":732,"close":2499,"change":1780,"percent_change":1479,"volume":2500,"transactions":9,"vwap":2499},"2025-07-07",32.029999,31.88,1053300,{"date":2502,"open":325,"high":2503,"low":946,"close":2504,"change":2505,"percent_change":1767,"volume":2506,"transactions":9,"vwap":2504},"2025-07-03",32.099998,31.92,1.07,955000,{"date":2508,"open":1450,"high":2509,"low":285,"close":749,"change":1082,"percent_change":1495,"volume":2510,"transactions":9,"vwap":749},"2025-07-02",31.33,829700,{"date":2512,"open":285,"high":984,"low":1295,"close":2513,"change":23,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-07-01",30.49,-0.49,1097100,{"date":2517,"open":778,"high":2518,"low":2519,"close":315,"change":665,"percent_change":2520,"volume":2521,"transactions":9,"vwap":315},"2025-06-30",31.55,30.59,0.43,1018200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1603,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-06-27",30.47,30.79,30.21,30.51,2.9,1146900,{"date":2531,"open":1051,"high":577,"low":2532,"close":432,"change":978,"percent_change":685,"volume":2533,"transactions":9,"vwap":432},"2025-06-26",29.33,1049200,{"date":2535,"open":955,"high":2536,"low":2537,"close":1072,"change":457,"percent_change":994,"volume":2538,"transactions":9,"vwap":1072},"2025-06-25",30.45,29.61,1590400,{"date":2540,"open":1037,"high":971,"low":368,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-06-24",29.83,-2.95,-9,2476700,{"date":2546,"open":797,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-06-23",33.74,32.76,32.78,-1.53,-4.46,1135100,{"date":2554,"open":2555,"high":2556,"low":2555,"close":826,"change":150,"percent_change":2557,"volume":2558,"transactions":9,"vwap":826},"2025-06-20",33.36,34.4,2.17,1058900,{"date":2560,"open":2561,"high":817,"low":2562,"close":211,"change":2563,"percent_change":2106,"volume":2564,"transactions":9,"vwap":211},"2025-06-18",33.12,33.049999,1.27,1271000,{"date":2566,"open":262,"high":273,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-06-17",31.56,32.31,1.04,3.33,1181200,{"date":2573,"open":1318,"high":1360,"low":2527,"close":1336,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":1336},"2025-06-16",-1.54,-4.69,1627600,{"date":2578,"open":2579,"high":2562,"low":273,"close":2580,"change":2032,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-13",32.71,32.81,5.46,1761000,{"date":2584,"open":1044,"high":976,"low":283,"close":1044,"change":561,"percent_change":2192,"volume":2585,"transactions":9,"vwap":1044},"2025-06-12",1265700,{"date":2587,"open":2588,"high":984,"low":999,"close":1050,"change":1362,"percent_change":2589,"volume":2590,"transactions":9,"vwap":1050},"2025-06-11",30.35,-1.67,1718200,{"date":2592,"open":2593,"high":2594,"low":263,"close":2473,"change":1501,"percent_change":1565,"volume":2595,"transactions":9,"vwap":2473},"2025-06-10",31.4,31.96,1479400,{"date":2597,"open":998,"high":1332,"low":1036,"close":264,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":264},"2025-06-09",-1.27,-3.87,1784000,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1376,"percent_change":2165,"volume":2607,"transactions":9,"vwap":2606},"2025-06-06",33.46,33.81,32.8,32.85,1415100,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1637,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-06-05",32.4,33.23,32.13,32.68,-2.27,2298600,{"date":2617,"open":2618,"high":816,"low":799,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-06-04",34.34,33.44,-1.76,-5,2273200,{"date":2624,"open":825,"high":2625,"low":2626,"close":2627,"change":2442,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-06-03",35.57,34.93,35.2,-3.38,1360600,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2154,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-06-02",37.02,37.43,36.36,36.43,-3.19,2307200,{"date":2639,"open":2640,"high":2641,"low":2640,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-05-30",36.99,38.13,37.63,2.04,5.73,3826100,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-05-29",34.95,35.9,34.86,35.59,-1.13,-3.08,1275900,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-05-28",36.21,36.75,36.72,1.11,3.12,983200,{"date":2664,"open":2665,"high":2649,"low":2666,"close":2667,"change":2668,"percent_change":2356,"volume":2669,"transactions":9,"vwap":2667},"2025-05-27",35.62,35.42,35.61,0.97,3188800,{"date":2671,"open":924,"high":2672,"low":2673,"close":2674,"change":1479,"percent_change":1180,"volume":2675,"transactions":9,"vwap":2674},"2025-05-23",35.16,34.42,34.64,3360500,{"date":2677,"open":2678,"high":2679,"low":816,"close":2680,"change":392,"percent_change":2032,"volume":2681,"transactions":9,"vwap":2680},"2025-05-22",34.67,34.94,34.77,1043400,{"date":2683,"open":2684,"high":2673,"low":2685,"close":2686,"change":435,"percent_change":949,"volume":2687,"transactions":9,"vwap":2686},"2025-05-21",33.24,32.9,34.19,1962000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2692,"change":2046,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-20",34.040001,34.3,33.7,-3.22,1575800,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1355,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-05-19",35.84,36.0099983,34.81,34.82,-1.83,1328900,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":891,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-05-16",35.26,35.69,35.13,35.47,1.08,1141500,{"date":2712,"open":2700,"high":2667,"low":2713,"close":825,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":825},"2025-05-15",34.73,1.44,4.28,2132200,{"date":2718,"open":2555,"high":2719,"low":2561,"close":2720,"change":2721,"percent_change":2161,"volume":2722,"transactions":9,"vwap":2720},"2025-05-14",34,33.65,-1.58,2072900,{"date":2724,"open":2667,"high":2649,"low":2725,"close":2726,"change":1595,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-13",34.61,35.23,2.2,1559000,{"date":2730,"open":2731,"high":2705,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-05-12",34.2,34.099998,34.47,-3.8,-9.93,2868000,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":435,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-05-09",37.39,38.31,37.16,38.27,1.3,1376000,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-05-08",37.69,38.61,37.18,37.78,-1.66,-4.21,1555700,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-05-07",38.7,39.49,38.63,39.44,2.41,6.51,1521800,{"date":2764,"open":2765,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-05-06",37.35,36.37,37.029999,-1.21,-3.16,2116900,{"date":2772,"open":2758,"high":2773,"low":2774,"close":2775,"change":1389,"percent_change":1688,"volume":2776,"transactions":9,"vwap":2775},"2025-05-05",38.65,37.77,38.24,1158600,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-05-02",37.98,39.19,37.89,38.23,-4.02,-9.51,2120100,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":665,"percent_change":116,"volume":2792,"transactions":9,"vwap":2791},"2025-05-01",41.98,42.61,41.72,42.25,557200,{"date":2794,"open":2795,"high":178,"low":2796,"close":2797,"change":1970,"percent_change":1375,"volume":2798,"transactions":9,"vwap":2797},"2025-04-30",41.97,41.73,42.12,1002700,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":645,"percent_change":2416,"volume":2805,"transactions":9,"vwap":2804},"2025-04-29",41.91,42.2,41.66,42.099998,701100,{"date":182,"open":2790,"high":2807,"low":2808,"close":2809,"change":581,"percent_change":820,"volume":2510,"transactions":9,"vwap":2809},42.029999,41.11,41.55]