[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAPU":3,"homepage-market-summary":26,"stock-historical-AAPU":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AAPU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Direxion Shares ETF Trust Direxion Daily AAPL Bull 2X ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},43.48,43.37,44.02,42.31,44.23,-0.75,-1.7,850297.744065,0,48.8901,15.55,1193018.3499891325,83.8,1041,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},19.46,2584048,943177702.338687,116.43,"2025-04-21",[179,182,191,201,211,222,233,244,254,264,275,286,297,308,319,330,341,352,363,374,385,395,405,416,427,438,449,460,471,481,492,503,512,523,532,543,554,565,575,584,594,605,616,625,635,645,655,665,675,685,695,704,714,724,734,742,753,763,773,782,790,798,806,814,822,831,840,849,858,867,875,884,892,901,909,918,926,934,942,949,957,965,973,979,987,996,1004,1012,1017,1024,1031,1039,1048,1057,1066,1073,1080,1086,1094,1100,1107,1115,1122,1130,1138,1146,1155,1164,1170,1179,1188,1196,1204,1213,1221,1228,1236,1244,1253,1261,1269,1276,1284,1293,1302,1310,1317,1325,1334,1343,1351,1358,1365,1373,1380,1387,1394,1401,1406,1413,1421,1428,1436,1442,1450,1457,1466,1473,1479,1487,1495,1502,1510,1518,1527,1536,1543,1550,1559,1566,1574,1582,1589,1597,1604,1612,1620,1628,1636,1644,1652,1660,1668,1675,1682,1690,1697,1705,1712,1717,1724,1732,1738,1742,1749,1755,1763,1769,1776,1785,1791,1795,1804,1811,1818,1825,1832,1837,1844,1851,1857,1864,1870,1878,1884,1890,1898,1906,1912,1920,1926,1933,1938,1944,1952,1957,1964,1971,1979,1985,1993,2000,2007,2015,2021,2029,2035,2042,2049,2056,2062,2069,2076,2081,2088,2095,2101,2109,2114,2122,2129,2137,2144,2149,2157,2164,2171,2178,2183,2191,2197,2204,2211,2217,2224,2229,2235,2242,2248,2255,2261,2266,2271,2278,2286,2295,2302,2310,2316,2322,2326,2332,2339,2347,2354,2361,2370,2377,2384,2391,2398,2406,2412,2416,2421,2428,2434,2442,2450,2459,2467,2474,2481,2488,2497,2504,2512,2520,2527,2534,2540,2547,2555,2561,2569,2576,2583,2591,2597,2601,2609,2616,2622,2629,2634,2642,2647,2655,2662,2669,2677,2685,2691,2699,2707,2716,2723,2729,2736,2745,2752,2759,2767,2773,2779,2785,2791,2797,2803,2809,2815,2822,2827,2834,2839,2844,2850,2856,2862,2870,2877,2882,2888,2895,2899,2906,2914,2920,2926,2933,2939,2943,2949,2956,2964],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},7125,43.2667,{"date":183,"open":184,"high":185,"low":12,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",43.51,45.91,0.9,2.08,1214582.162615,8121,44.9667,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",45.22,43.06,43.33,-2.39,-5.23,1128103.877654,7703,43.9285,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":90,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",46.33,46.9526,45.6099,45.72,-1.51,642480.875164,4598,46.2556,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",45.13,46.575,44.6413,46.42,1.35,3,661869.188303,4485,45.7335,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",45.21,45.88,44.68,45.07,-0.32,-0.71,646111.641193,4408,45.3258,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",46.43,46.6728,45.01,45.39,-0.73,-1.58,1491383.331865,7982,45.5305,{"date":245,"open":246,"high":247,"low":225,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",46.35,47.6453,46.12,-0.05,-0.11,1122938.80714,7071,46.5953,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":186,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",45.145,46.3019,44.5201,46.17,1.99,706520.895568,5799,45.634,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",45.86,46,44.4007,45.27,-0.41,-0.9,717329.489571,5106,45.2055,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",45.035,45.99,43.8487,45.68,1.21,2.72,810115.639442,5817,45.0294,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",44.45,45.25,43.98,44.47,0.32,0.72,881914.666359,6052,44.6387,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",43.885,44.2599,43.395,44.15,-0.46,-1.03,792336.77472,4668,43.9225,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",45.08,45.2899,44.1501,44.61,0.17,0.38,1303042.39143,9675,44.7763,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",43.22,45.45,42.91,44.44,1.49,3.47,2180746.101263,15501,44.5035,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",40.5,42.99,40.45,42.95,2.82,7.03,5125347.933081,31702,41.6971,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",40.2,41.07,38.75,40.13,-0.24,-0.59,4701058.329435,30283,39.8474,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",40.6,41.5,40.04,40.37,-0.97,-2.35,1330816.310894,10790,40.4364,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",43.57,43.69,40.7763,41.34,-2.22,-5.1,1671183.675988,13256,41.7407,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",42.74,44.22,42.49,43.56,0.82,1.92,1073710.709547,10685,43.5174,{"date":386,"open":387,"high":388,"low":389,"close":376,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",43.35,43.6192,42.33,-0.07,-0.16,901295.759394,8842,42.8106,{"date":396,"open":397,"high":398,"low":346,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",40.75,43.299,42.81,2.04,5,2375455.804924,18173,42.3598,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",41.38,41.76,39.69,40.77,-0.62,-1.5,2385493.422588,22167,40.2658,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",40.72,42.09,40.3301,41.39,1.29,3.22,1712721.768979,14008,41.3265,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",39.12,40.32,38.8116,40.1,0.2,0.5,923835.024177,6798,39.6185,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",39.17,40.36,38.77,39.9,0.91,2.33,1111246.036724,7847,39.7236,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",39.31,39.87,38.58,38.99,-0.12,-0.31,619892.462751,5495,39.0096,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",39.39,39.8593,39.035,39.11,0.24,0.62,816692.114394,6624,39.4722,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":136,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",39.56,39.6,38.285,38.87,-1.42,1092322.386988,7266,38.8901,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",40.96,41.69,39.2402,39.43,-1.38,-3.38,1212206.34781,8832,40.5604,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",39.18,41.4499,39.02,40.81,1.64,4.19,1866484.283359,13199,40.5075,{"date":504,"open":505,"high":506,"low":507,"close":440,"change":76,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",38.54,39.5,38.064,2.86,1889743.54057,12848,38.9635,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",38.16,38.5499,37.3801,38.08,-0.08,-0.21,1403391.900978,8660,37.8838,{"date":524,"open":525,"high":526,"low":527,"close":514,"change":528,"percent_change":167,"volume":529,"transactions":530,"vwap":531},"2026-08-14",38.12,38.5,37.75,0.16,1010586.067251,7581,38.1229,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",37.78,38.18,37.22,38,0.73,1.96,1954659.604856,11301,37.7252,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",38.02,38.11,36.855,37.27,-0.67,-1.77,1625857.310338,15615,37.2547,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",38.66,39.16,37.43,37.94,-0.83,-2.14,1312694.054443,11859,38.1065,{"date":566,"open":567,"high":568,"low":569,"close":442,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",38.44,38.78,37.84,-1.26,-3.15,1919498.330023,18339,38.4262,{"date":576,"open":473,"high":577,"low":578,"close":579,"change":153,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",40.405,39.3702,40.03,0.45,1230176.019947,12769,39.9008,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":315,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",40.3609,40.8,39.01,39.85,0.96,2550457.402078,26136,39.9318,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",38.845,39.66,38.15,39.47,0.4,1.02,3227256.195243,32071,39.0474,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",37.435,39.3399,37.09,39.07,1.47,3.91,3714594.40208,33819,38.4435,{"date":617,"open":618,"high":142,"low":619,"close":620,"change":477,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",39.05,37.4101,37.6,-3.64,4453872.871007,36911,38.198,{"date":626,"open":627,"high":628,"low":629,"close":496,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",37.88,39.49,36.6,-6.81,-14.86,5865000.923611,73065,37.6759,{"date":636,"open":206,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",46.04,44.72,45.83,-1.31,-2.78,3241909.512281,39689,44.4266,{"date":646,"open":647,"high":21,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",47.62,46.91,47.14,-0.57,-1.19,1781277.315221,21630,48.0071,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":444,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",47.72,48.4,46.4099,47.71,1.94,1341619.795266,17174,47.3364,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":76,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",46.3,47.5096,46.02,46.8,2.38,1554323.510211,19451,46.6982,{"date":676,"open":376,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",46.08,42.69,45.71,3.02,7.07,1490691.861367,14926,45.0104,{"date":686,"open":687,"high":688,"low":689,"close":678,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",42.89,43.17,42.12,-1.17,-2.67,796774.257382,11010,42.5749,{"date":696,"open":697,"high":698,"low":321,"close":699,"change":700,"percent_change":690,"volume":701,"transactions":702,"vwap":703},"2026-07-22",44.37,44.7256,43.86,-0.52,671386.330021,8977,43.7666,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":466,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",43.38,44.8799,42.92,44.38,0.54,1353178.751638,39502,44.0488,{"date":715,"open":266,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",46.05,43.32,44.14,-1.89,-4.11,2081284.273217,46787,44.3491,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":314,"volume":731,"transactions":732,"vwap":733},"2026-07-17",45.67,46.4,44.785,46.03,0.08,2569442.833039,80762,45.7246,{"date":735,"open":226,"high":246,"low":736,"close":737,"change":325,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",44.28,45.95,3.35,2659542.569468,67414,45.3465,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",41.815,44.74,41.81,44.46,3.31,8.04,2635988.29817,59529,43.7435,{"date":754,"open":755,"high":756,"low":357,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-14",40.835,41.461,41.15,-0.69,-1.65,1086408.498599,34272,41.0759,{"date":764,"open":765,"high":766,"low":421,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",41.665,43.4,41.84,0.57,1.38,1952149.952997,49188,42.283,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",41.135,41.7,40.47,41.27,-0.25,-0.6,1092500,{"date":783,"open":784,"high":785,"low":599,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",40.029999,41.615,41.52,0.75,1.84,1159900,{"date":791,"open":792,"high":793,"low":794,"close":410,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":410},"2026-07-08",40.44,41.155,39.19,0.68,1.7,997000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":650,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-07",41.285,41.364,39.98,40.09,-1.4,1401800,{"date":807,"open":808,"high":809,"low":794,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",39.29,41.02,40.66,1.18,2.99,1092000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":738,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-02",36.099998,39.8,35.96,39.48,9.27,2523400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",35.87,36.68,34.91,36.13,1.26,3.61,1440700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",33.02,35.060001,32.91,34.87,1.75,5.28,1396300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",34.345,34.65,32.71,33.12,-0.36,-1.08,1676600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",31.63,34.145,31.46,33.48,1.76,5.55,3055300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",34.652,35,31.385,31.72,-4.39,-12.16,3318600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":456,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-24",36.65,37.74,36.09,36.11,-0.85,1480100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",37.24,38.27,36.395,36.42,-0.87,-2.33,897800,{"date":885,"open":886,"high":887,"low":548,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-22",37.46,38.7,37.29,-0.27,-0.72,978000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",37.69,38.24,37.043999,37.56,0.46,1.24,1214900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":881,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-17",38.4,38.658,36.74,37.099998,-2.29,1191300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",36.93,38.28,36.66,37.97,0.69,1.85,1009400,{"date":919,"open":920,"high":921,"low":872,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",36.61,37.619,37.28,1.32,3.67,1257900,{"date":927,"open":928,"high":929,"low":930,"close":818,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":818},"2026-06-12",37.26,37.48,35.611,-1.12,-3.02,1331600,{"date":935,"open":936,"high":607,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",36.655,35.642,37.080002,0.98,2.71,1969100,{"date":943,"open":944,"high":945,"low":946,"close":816,"change":466,"percent_change":947,"volume":948,"transactions":9,"vwap":816},"2026-06-10",35.83,36.905,35.099998,0.67,2369100,{"date":950,"open":951,"high":526,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",38.37,35.18,35.86,-2.87,-7.41,3359400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":412,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-08",40.7,42.86,38.62,38.73,-3.73,5973200,{"date":966,"open":967,"high":389,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",41.74,40.19,40.23,-1.06,-2.57,2166600,{"date":974,"open":746,"high":975,"low":976,"close":977,"change":34,"percent_change":898,"volume":978,"transactions":9,"vwap":977},"2026-06-04",41.87,40.92,41.29,875300,{"date":980,"open":981,"high":982,"low":137,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-03",42.095001,42.85,41.099998,-1.29,-3.04,1602600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-02",40.28,42.45,40.18,42.39,2.32,5.79,1710000,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":207,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-06-01",40.95,41.28,39.73,40.07,-3.63,2043600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":391,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-29",41.47,42.4,40.94,41.58,-0.38,1529500,{"date":1013,"open":977,"high":1014,"low":1015,"close":967,"change":62,"percent_change":127,"volume":1016,"transactions":9,"vwap":967},"2026-05-28",41.82,40.98,1143100,{"date":1018,"open":810,"high":1019,"low":1020,"close":1021,"change":947,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-27",41.955,40.63,41.33,1.65,1671600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":810,"change":455,"percent_change":1029,"volume":1030,"transactions":9,"vwap":810},"2026-05-26",40.995,41.585,40.49,-0.29,1429800,{"date":1032,"open":1033,"high":1006,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-22",40.125,40.040001,40.78,0.95,2.39,1355000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-21",38.905,39.97,38.64,39.83,0.7,1.79,1484400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-20",38.23,39.27,38.049999,39.13,0.83,2.17,1722400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-19",37.855,38.67,37.65,38.3,0.29,0.76,1630800,{"date":1067,"open":1068,"high":1069,"low":548,"close":1070,"change":411,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-18",38.61,38.775,38.0099983,-1.6,2178200,{"date":1074,"open":537,"high":1075,"low":1076,"close":1077,"change":434,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-15",39.41,37.72,38.63,1.31,2434400,{"date":1081,"open":453,"high":1082,"low":1083,"close":1084,"change":91,"percent_change":700,"volume":1085,"transactions":9,"vwap":1084},"2026-05-14",38.69,37.44,38.13,1593400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":170,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-13",36.96,38.85,36.957,38.33,2.68,1905700,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":710,"percent_change":611,"volume":1099,"transactions":9,"vwap":1098},"2026-05-12",36.705,37.41,37.33,1442800,{"date":1101,"open":629,"high":1102,"low":1103,"close":1104,"change":249,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-11",37.060001,36.15,36.79,-0.14,2074800,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",36.084999,37.23,36.84,1.39,3.92,3031500,{"date":1116,"open":1117,"high":920,"low":1118,"close":1119,"change":1120,"percent_change":162,"volume":1121,"transactions":9,"vwap":1119},"2026-05-07",35.89,35.040001,35.45,0.01,3006000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1064,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-06",34.2,35.6,33.89,35.44,2.19,2769800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":837,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-05",32.97,34.76,32.845,34.68,5.31,2996300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":83,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-04",33.63,33.83,32.48,32.93,-2.4,2954100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-01",33.45,35.38,33.31,33.74,2.01,6.33,9075100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-30",31.55,32.77,30.98,31.73,0.27,0.86,7449800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":853,"change":455,"percent_change":1010,"volume":1169,"transactions":9,"vwap":853},"2026-04-29",30.822,31.64,30.7,1915100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-28",31.94,32.16,31.11,31.58,0.71,2.3,2127700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-27",30.54,31.035,30.26,30.87,-0.8,-2.53,2141500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":780,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-24",32.099998,32.15,31.36,31.67,-1.86,2183700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":34,"volume":1203,"transactions":9,"vwap":1201},"2026-04-23",32.63,32.8,31.85,32.27,0.06,1911100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-22",30.89,32.33,30.76,32.21,1.59,5.19,2189200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1071,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-21",31.81,32.17,30.421,30.62,-4.97,2875000,{"date":1222,"open":1175,"high":1223,"low":1175,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-20",32.52,32.22,0.65,2.06,2742700,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-17",30.74,32.049999,31.57,1.51,5.02,2920800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":758,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-16",30.785,30.91,29.56,30.059999,-2.24,3025600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-15",28.89,30.79,28.83,30.75,1.68,5.78,3236900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":456,"volume":1260,"transactions":9,"vwap":1258},"2026-04-14",29.15,29.76,28.695,29.07,-0.09,3498600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":889,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-13",29.25,29.36,28.58,29.16,-0.92,1700500,{"date":1270,"open":1264,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1105,"volume":1275,"transactions":9,"vwap":1273},"2026-04-10",29.81,29.113,29.43,-0.04,1041000,{"date":1277,"open":1266,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-09",29.6,28.479,29.47,0.33,1.13,1036600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-08",29.01,29.3,28.6,29.14,1.2,4.29,1553400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-07",28.48,28.51,26.2,27.94,-1.23,-4.22,4435700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":947,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-06",28.64,29.88,28.63,29.17,2.35,1267300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":162,"percent_change":102,"volume":1316,"transactions":9,"vwap":1315},"2026-04-02",28.07,28.54,27.33,28.5,1540900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":62,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-01",28.14,28.605,27.96,28.47,1.46,2008300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-31",26.81,28.41,26.65,28.059999,1.53,5.77,1775000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-30",27.3,27.43,26.3,26.53,-0.48,-1.78,1353600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":146,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-27",28.17,28.49,26.87,27.01,-3.33,1508600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1298,"change":1202,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1298},"2026-03-26",27.79,28.84,27.49,0.22,2024300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":34,"percent_change":915,"volume":1364,"transactions":9,"vwap":1363},"2026-03-25",28.21,28.4,27.68,27.88,1247100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":250,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-24",27.4,28.38,27.23,27.69,-0.4,1328600,{"date":1374,"open":1375,"high":1322,"low":1376,"close":1377,"change":538,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-23",28.34,27.57,27.8,2.7,2035700,{"date":1381,"open":1382,"high":1314,"low":1383,"close":1382,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1382},"2026-03-20",27.07,26.63,-0.23,-0.84,1726500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1336,"change":1392,"percent_change":1185,"volume":1393,"transactions":9,"vwap":1336},"2026-03-19",27.41,27.92,26.96,-0.22,1149700,{"date":1395,"open":1319,"high":1288,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-18",27.32,27.52,-0.96,-3.37,956600,{"date":1402,"open":1360,"high":1257,"low":1403,"close":1295,"change":1063,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1295},"2026-03-17",28.040001,1.03,1318600,{"date":1407,"open":1408,"high":1328,"low":1376,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-16",27.935,28.19,0.59,2.14,1267800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":984,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-13",28.79,28.99,27.53,27.6,-4.47,1901600,{"date":1422,"open":1240,"high":1423,"low":1424,"close":1246,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1246},"2026-03-12",29.582,28.55,-1.16,-3.86,1180300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":112,"volume":1435,"transactions":9,"vwap":1433},"2026-03-11",30.11,30.36,29.78,30.049999,-0.01,871500,{"date":1437,"open":1438,"high":1439,"low":1263,"close":1241,"change":153,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1241},"2026-03-10",29.4,30.45,0.6,1632400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1305,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1305},"2026-03-09",28.93,30.153,28.46,0.56,1.91,1619700,{"date":1451,"open":1240,"high":1452,"low":1306,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-06",29.59,29.32,-0.66,-2.2,1401300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-05",30.17,30.28,29.295,29.98,-0.53,-1.74,2458000,{"date":1467,"open":1159,"high":1468,"low":1460,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-04",31.35,30.51,-0.28,-0.91,1975000,{"date":1474,"open":1168,"high":1475,"low":1476,"close":1247,"change":1384,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1247},"2026-03-03",31.23,29.97,-0.74,2771600,{"date":1480,"open":1481,"high":853,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-02",30.49,30,31.02,0.07,0.23,2269300,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-27",32.975,30.66,30.95,-2.12,-6.41,2010400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":228,"percent_change":1398,"volume":1501,"transactions":9,"vwap":1500},"2026-02-26",33.585,33.82,32.56,33.07,1436600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":325,"volume":1509,"transactions":9,"vwap":1507},"2026-02-25",32.81,33.56,32.64,33.39,0.49,1329300,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-24",31.84,33.54,32.9,1.37,4.35,2231300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-23",30.915,32.26,30.82,31.53,0.39,1.25,1854500,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-20",29.9,31.17,29.66,31.14,0.94,3.11,1456900,{"date":1537,"open":1168,"high":1538,"low":1539,"close":1540,"change":271,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-19",31.13,30.116,30.2,-2.89,1008500,{"date":1544,"open":1491,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":292,"volume":1549,"transactions":9,"vwap":1547},"2026-02-18",31.7,30.68,31.1,0.1,1380800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-17",29.685,31.546,29.13,31,1.83,6.27,2522800,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1307,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1307},"2026-02-13",30.69,29.11,-1.41,-4.61,1617700,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-12",34.0099983,30.23,30.58,-3.42,-10.06,3139800,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":62,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-11",33.815,35.15,33.75,34,1.22,3026700,{"date":1583,"open":1584,"high":1585,"low":1507,"close":1586,"change":1587,"percent_change":136,"volume":1588,"transactions":9,"vwap":1586},"2026-02-10",33.88,33.975,33.59,-0.19,1143000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":83,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-09",34.63,34.69,33.09,33.78,-2.34,2241500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":434,"percent_change":611,"volume":1603,"transactions":9,"vwap":1602},"2026-02-06",34.37,35.3,34.33,34.59,2273800,{"date":1605,"open":843,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-05",34.97,33.43,34.09,-0.15,-0.44,3205900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1211,"volume":1619,"transactions":9,"vwap":1617},"2026-02-04",33.315,34.835,33.27,34.24,1.69,4821300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1105,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-03",32.515,33.14,32.114,32.55,-0.43,4588000,{"date":1629,"open":1630,"high":1504,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-02",30.34,30.195,32.69,2.54,8.42,4861000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":600,"volume":1643,"transactions":9,"vwap":1641},"2026-01-30",29.26,30.81,28.595,30.15,0.12,6466300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":580,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-29",29.935,30.3,29.1,30.030001,1.52,6971700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1610,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-28",29.95,30.14,29.155,29.58,-1.47,2615600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1225,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-27",30.18,30.86,30.01,30.02,2.21,3326900,{"date":1669,"open":1346,"high":1670,"low":1671,"close":1672,"change":1022,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-26",29.62,28.12,29.37,5.95,4179400,{"date":1676,"open":1677,"high":1403,"low":1678,"close":1679,"change":1680,"percent_change":846,"volume":1681,"transactions":9,"vwap":1679},"2026-01-23",27.51,26.985,27.72,-0.1,2132200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1642,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-22",28,28.42,27.785,27.82,0.43,2544000,{"date":1691,"open":1390,"high":1692,"low":1693,"close":1694,"change":1356,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-21",28.53,27.12,27.7,0.8,4065000,{"date":1698,"open":1354,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-20",29.335,26.73,27.48,-2.05,-6.94,3532900,{"date":1706,"open":1707,"high":1647,"low":1708,"close":1709,"change":1710,"percent_change":1492,"volume":1711,"transactions":9,"vwap":1709},"2026-01-16",30.1,29.38,29.53,-0.64,1347000,{"date":1713,"open":1714,"high":1715,"low":1529,"close":1459,"change":303,"percent_change":412,"volume":1716,"transactions":9,"vwap":1459},"2026-01-15",30.78,30.835,1278600,{"date":1718,"open":1719,"high":1483,"low":1720,"close":1721,"change":519,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-14",30.52,29.85,30.63,-0.68,1832600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":528,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-13",30.33,31.040001,30.25,30.84,0.52,1537800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1546,"change":34,"percent_change":467,"volume":1737,"transactions":9,"vwap":1546},"2026-01-12",30.46,30.93,29.89,2383300,{"date":1739,"open":1740,"high":1546,"low":1256,"close":1481,"change":68,"percent_change":528,"volume":1741,"transactions":9,"vwap":1481},"2026-01-09",30.39,2407000,{"date":1743,"open":1476,"high":1744,"low":1745,"close":1746,"change":228,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-08",30.48,29.651,30.44,-1.04,3164600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1208,"change":303,"percent_change":1658,"volume":1754,"transactions":9,"vwap":1208},"2026-01-07",31.435,31.548,30.61,2136400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":963,"volume":1762,"transactions":9,"vwap":1760},"2026-01-06",32.32,32.465,31.185,31.22,-1.21,2213900,{"date":1764,"open":1765,"high":1766,"low":1173,"close":1767,"change":1267,"percent_change":1768,"volume":1038,"transactions":9,"vwap":1767},"2026-01-05",33.25,33.47,32.43,-2.76,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1384,"percent_change":1722,"volume":1775,"transactions":9,"vwap":1774},"2026-01-02",33.715,35.029999,32.89,33.35,1435400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-31",33.84,34.014999,33.57,33.58,-0.3,-0.89,453100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1584,"change":1587,"percent_change":136,"volume":1790,"transactions":9,"vwap":1584},"2025-12-30",33.85,34.15,33.71,376500,{"date":1792,"open":1498,"high":1617,"low":1594,"close":1793,"change":1548,"percent_change":1063,"volume":1794,"transactions":9,"vwap":1793},"2025-12-29",34.07,452200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-26",34.19,34.5,33.885,33.97,-0.17,-0.5,863500,{"date":1805,"open":1578,"high":1806,"low":1578,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-24",34.53,34.14,0.37,1.1,696300,{"date":1812,"open":1813,"high":1576,"low":1814,"close":1815,"change":1816,"percent_change":167,"volume":1817,"transactions":9,"vwap":1815},"2025-12-23",33.38,33.11,33.77,0.14,833200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1140,"change":90,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1140},"2025-12-22",34.095001,34.368,33.535,-2.04,1177300,{"date":1826,"open":1827,"high":1828,"low":1507,"close":1601,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1601},"2025-12-19",33.99,34.49,0.36,1.06,1452100,{"date":1833,"open":1834,"high":1601,"low":1632,"close":1800,"change":1484,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1800},"2025-12-18",34.32,0.21,1420100,{"date":1838,"open":1135,"high":1839,"low":1840,"close":1841,"change":1454,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-17",34.977,33.87,33.9,-1.91,1181500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1484,"percent_change":433,"volume":1850,"transactions":9,"vwap":1849},"2025-12-16",34.17,34.8,33.905,34.56,813100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1828,"change":847,"percent_change":985,"volume":1856,"transactions":9,"vwap":1828},"2025-12-15",36.02,36.029999,34.165,1031700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":68,"percent_change":1816,"volume":1863,"transactions":9,"vwap":1862},"2025-12-12",35.5,35.8,35.2,35.57,1012800,{"date":1865,"open":944,"high":1866,"low":1867,"close":1868,"change":91,"percent_change":136,"volume":1869,"transactions":9,"vwap":1868},"2025-12-11",35.93,34.476,35.52,767000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":550,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-10",35.545,35.99,35.115,35.72,-4.72,1324100,{"date":1879,"open":1880,"high":895,"low":1881,"close":1882,"change":519,"percent_change":136,"volume":1883,"transactions":9,"vwap":1882},"2025-12-09",37.8,37.42,37.49,809400,{"date":1885,"open":1886,"high":598,"low":536,"close":1887,"change":519,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-08",37.76,37.7,-0.55,861500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":650,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-05",38.36,38.575,37.725,37.91,-1.48,1176200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1398,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-04",39.42,39.59,37.89,38.48,-2.43,1341000,{"date":1907,"open":1908,"high":959,"low":1909,"close":1910,"change":1710,"percent_change":1071,"volume":1911,"transactions":9,"vwap":1910},"2025-12-03",40.049999,39.32,39.44,1237400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1226,"volume":1919,"transactions":9,"vwap":1917},"2025-12-02",39.15,40.4,39.105,40.080002,0.81,1616700,{"date":1921,"open":1895,"high":1922,"low":1098,"close":1051,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1051},"2025-12-01",39.3,1.19,3.12,1372300,{"date":1927,"open":1928,"high":1929,"low":888,"close":1930,"change":292,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-28",37.645,38.099998,38.080002,0.85,675000,{"date":1934,"open":1935,"high":475,"low":1936,"close":1886,"change":528,"percent_change":1688,"volume":1937,"transactions":9,"vwap":1886},"2025-11-26",37.765,37.5,1011900,{"date":1939,"open":1940,"high":505,"low":1941,"close":620,"change":1942,"percent_change":1695,"volume":1943,"transactions":9,"vwap":620},"2025-11-25",37.21,37.2,0.3,1769400,{"date":1945,"open":1946,"high":1947,"low":871,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-24",36.12,37.61,37.3,1.15,3.18,1986100,{"date":1953,"open":1135,"high":869,"low":1135,"close":1103,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1103},"2025-11-21",1.33,3.82,2829000,{"date":1958,"open":1109,"high":1959,"low":1960,"close":1961,"change":1710,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-20",37.265,34.75,34.82,-1.8,3711700,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1063,"percent_change":380,"volume":1970,"transactions":9,"vwap":1969},"2025-11-19",34.72,36.4,34.66,35.46,2046800,{"date":1972,"open":1973,"high":1854,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-18",35.81,34.61,35.17,-0.02,-0.06,2760500,{"date":1980,"open":1862,"high":1981,"low":1966,"close":1982,"change":1983,"percent_change":621,"volume":1984,"transactions":9,"vwap":1982},"2025-11-17",35.97,35.19,-1.33,2287700,{"date":1986,"open":1103,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-14",37.45,35.763,36.52,-0.18,-0.49,1588400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1609,"percent_change":270,"volume":1999,"transactions":9,"vwap":1998},"2025-11-13",37,37.692,36.46,36.7,1489100,{"date":2001,"open":2002,"high":2003,"low":880,"close":2004,"change":1802,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-12",37.31,37.445,36.85,-1.34,1353900,{"date":2008,"open":2009,"high":1936,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-11",35.91,35.9,37.35,1.57,4.39,2049800,{"date":2016,"open":1875,"high":2017,"low":2018,"close":2019,"change":1942,"percent_change":1931,"volume":2020,"transactions":9,"vwap":2019},"2025-11-10",36.92,35.28,35.78,2103800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":846,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-07",35.835,36.485,35.02,35.48,-1,2360000,{"date":2030,"open":1149,"high":2031,"low":2032,"close":2033,"change":250,"percent_change":456,"volume":2034,"transactions":9,"vwap":2033},"2025-11-06",36.81,35.37,35.84,2491100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1434,"percent_change":112,"volume":2041,"transactions":9,"vwap":2040},"2025-11-05",35.59,36.335,35.11,35.95,2140800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":818,"change":1942,"percent_change":2047,"volume":2048,"transactions":9,"vwap":818},"2025-11-04",35.47,36.32,35.31,0.84,2330200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":846,"percent_change":2027,"volume":2055,"transactions":9,"vwap":2054},"2025-11-03",36.0099983,36.14,34.95,35.66,2590100,{"date":2057,"open":534,"high":1902,"low":2058,"close":1853,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1853},"2025-10-31",35.74,-0.37,-1.02,5576800,{"date":2063,"open":2064,"high":2065,"low":2037,"close":2066,"change":2067,"percent_change":1078,"volume":2068,"transactions":9,"vwap":2066},"2025-10-30",36.5,37.061001,36.39,0.47,5350400,{"date":2070,"open":1860,"high":2071,"low":2072,"close":2073,"change":34,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-29",36.33,35.22,35.92,0.53,2727100,{"date":2077,"open":1875,"high":2040,"low":2078,"close":2079,"change":1202,"percent_change":314,"volume":2080,"transactions":9,"vwap":2079},"2025-10-28",35.51,35.73,1655200,{"date":2082,"open":2083,"high":2058,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-27",34.62,35.67,1.55,4.54,1931800,{"date":2089,"open":1151,"high":2090,"low":2091,"close":2092,"change":380,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-24",34.47,33.202,34.12,2.46,1926300,{"date":2096,"open":2097,"high":1505,"low":2098,"close":2099,"change":1942,"percent_change":444,"volume":2100,"transactions":9,"vwap":2099},"2025-10-23",33.32,32.904,33.3,1797500,{"date":2102,"open":1807,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-22",34.21,32.255,33,-1.18,-3.45,2497000,{"date":2110,"open":1579,"high":2111,"low":1579,"close":2112,"change":1548,"percent_change":1063,"volume":2113,"transactions":9,"vwap":2112},"2025-10-21",34.83,34.18,3999400,{"date":2115,"open":2116,"high":2117,"low":1767,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-20",32.51,34.6,34.080002,2.5,7.92,4749900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1175,"change":811,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1175},"2025-10-17",30.5,31.86,30.351,3.88,2389800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1802,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-16",30.64,30.8,29.845,30.4,-1.62,1873100,{"date":2138,"open":1735,"high":2139,"low":2140,"close":2141,"change":1524,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-15",31.5,30.435,30.9,1.28,2830400,{"date":2145,"open":2146,"high":1208,"low":1256,"close":1469,"change":49,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1469},"2025-10-14",30.19,0.13,1613500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1447,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-13",30.88,30.97,29.99,30.47,1.87,1910400,{"date":2158,"open":2159,"high":844,"low":2160,"close":2161,"change":1242,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-10",32.34,29.75,29.91,-6.97,3355700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":1191,"change":2060,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1191},"2025-10-09",33.060001,33.13,31.915,-3.08,1860500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":600,"percent_change":1580,"volume":2177,"transactions":9,"vwap":2176},"2025-10-08",32.75,33.285,32.68,33.17,1799500,{"date":2179,"open":2180,"high":833,"low":2181,"close":1158,"change":390,"percent_change":519,"volume":2182,"transactions":9,"vwap":1158},"2025-10-07",32.94,32.523,1444600,{"date":2184,"open":2185,"high":1148,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-06",33.18,32.44,32.84,-0.35,-1.05,2023000,{"date":2192,"open":2193,"high":2194,"low":1173,"close":2195,"change":433,"percent_change":141,"volume":2196,"transactions":9,"vwap":2195},"2025-10-03",32.36,33.5,33.19,2605300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1688,"percent_change":923,"volume":2203,"transactions":9,"vwap":2202},"2025-10-02",32.83,33.26,32.24,32.99,2170500,{"date":2205,"open":2206,"high":2207,"low":2208,"close":1499,"change":466,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1499},"2025-10-01",32.46,33.41,32.455,0.74,2048800,{"date":2212,"open":2213,"high":1632,"low":2214,"close":1757,"change":2215,"percent_change":1202,"volume":2216,"transactions":9,"vwap":1757},"2025-09-30",32.45,31.98,0.02,1509400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1029,"percent_change":1783,"volume":2223,"transactions":9,"vwap":2222},"2025-09-29",32.39,32.42,31.96,32.3,1608400,{"date":2225,"open":1209,"high":1500,"low":1216,"close":2226,"change":270,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-26",32.59,-1.24,2187400,{"date":2230,"open":1231,"high":2231,"low":2232,"close":2105,"change":1290,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2105},"2025-09-25",33.044998,31.69,3.77,2978100,{"date":2236,"open":2237,"high":844,"low":2238,"close":2239,"change":348,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-24",32.57,31.51,31.8,-1.82,1884500,{"date":2243,"open":2173,"high":2244,"low":1216,"close":2219,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2219},"2025-09-23",33.123,-0.65,-1.97,3183700,{"date":2249,"open":1532,"high":2185,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-22",31.049999,33.040001,2.65,8.72,6226500,{"date":2256,"open":1438,"high":2257,"low":1307,"close":1740,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1740},"2025-09-19",30.605,1.78,6.22,5616600,{"date":2262,"open":1266,"high":1438,"low":2263,"close":2264,"change":889,"percent_change":146,"volume":2265,"transactions":9,"vwap":2264},"2025-09-18",28.325,28.61,2384000,{"date":2267,"open":2268,"high":1255,"low":1265,"close":2268,"change":34,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-17",28.88,0.66,2405700,{"date":2272,"open":1295,"high":2273,"low":2274,"close":2275,"change":1281,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-16",29.429,28.27,28.69,1.16,4246900,{"date":2279,"open":1328,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-15",28.72,27.97,28.36,0.63,2.27,4012900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-12",26.62,27.84,26.575,27.73,0.92,3.43,4404300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":1327,"change":293,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1327},"2025-09-11",26.08,26.915,26.059999,2.76,3657800,{"date":2303,"open":1314,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-10",27.46,25.89,26.09,-1.79,-6.42,6287000,{"date":2311,"open":1692,"high":2312,"low":2313,"close":1363,"change":881,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1363},"2025-09-09",28.96,27.65,-3.03,3975900,{"date":2317,"open":1554,"high":1287,"low":1368,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-08",28.75,-0.42,-1.44,1583100,{"date":2323,"open":1263,"high":1657,"low":2324,"close":1307,"change":249,"percent_change":1801,"volume":2325,"transactions":9,"vwap":1307},"2025-09-05",28.901,1800000,{"date":2327,"open":2328,"high":1638,"low":1315,"close":2329,"change":42,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-09-04",28.97,29.22,1.07,1945200,{"date":2333,"open":2334,"high":2312,"low":1321,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-03",28.65,28.91,2.05,7.63,3896900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":369,"volume":2346,"transactions":9,"vwap":2344},"2025-09-02",26.8,27.13,26.23,26.86,-0.61,2844100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1680,"percent_change":846,"volume":2353,"transactions":9,"vwap":2352},"2025-08-29",27.55,27.75,27.28,27.47,2031500,{"date":2355,"open":2356,"high":1686,"low":2357,"close":1376,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1376},"2025-08-28",27.19,26.841,0.48,1.77,2146200,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-27",26.685,27.2,26.61,27.09,0.25,0.93,1926800,{"date":2371,"open":2372,"high":2344,"low":2373,"close":2374,"change":434,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-26",26.265,25.77,26.84,1.9,3255400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":391,"percent_change":780,"volume":2383,"transactions":9,"vwap":2382},"2025-08-25",26.19,26.835,26.14,26.34,2590400,{"date":2385,"open":2297,"high":2386,"low":2387,"close":2388,"change":1225,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-22",26.79,25.96,26.5,2.51,3541700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":347,"percent_change":1267,"volume":2397,"transactions":9,"vwap":2396},"2025-08-21",26.12,26.22,25.6,25.85,1327400,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2306,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2306},"2025-08-20",27.030001,27.15,26.049999,-1.09,-4.01,2732400,{"date":2407,"open":2408,"high":2291,"low":2409,"close":2410,"change":1259,"percent_change":117,"volume":2411,"transactions":9,"vwap":2410},"2025-08-19",27.36,26.92,27.18,2292800,{"date":2413,"open":1701,"high":1377,"low":2366,"close":2414,"change":1990,"percent_change":1454,"volume":2415,"transactions":9,"vwap":2414},"2025-08-18",27.27,2361700,{"date":2417,"open":2418,"high":1312,"low":2298,"close":2419,"change":456,"percent_change":931,"volume":2420,"transactions":9,"vwap":2419},"2025-08-15",27.99,27.45,3566100,{"date":2422,"open":2423,"high":2424,"low":1336,"close":2425,"change":250,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-14",28.02,28.32,27.76,-0.39,3722900,{"date":2429,"open":2408,"high":2430,"low":2364,"close":2431,"change":1931,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-08-13",28.28,27.87,3.15,6653100,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1447,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-08-12",26.67,27.295,26.44,27.02,2.12,5558400,{"date":2443,"open":2444,"high":2400,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-08-11",26.68,25.9,26.46,-0.45,-1.67,7020700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-08-08",25.030001,27.29,24.65,26.91,2.07,8.33,17954100,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":325,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-08-07",24.63,25.0049992,24.08,24.84,6.38,8968400,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":1411,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-08-06",21.76,23.798,23.35,10.09,12500300,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1259,"percent_change":2319,"volume":2480,"transactions":9,"vwap":2479},"2025-08-05",21.31,21.71,21.059999,21.21,3392500,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1835,"percent_change":170,"volume":2487,"transactions":9,"vwap":2486},"2025-08-04",21.56,22.24,20.96,21.3,6651300,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-01",22.95,23.5,20.929,21.09,-1.2,-5.38,10182400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1470,"percent_change":2227,"volume":2503,"transactions":9,"vwap":2502},"2025-07-31",22.47,22.73,22.16,22.29,8245400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1802,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-07-30",23.22,23.28,22.27,22.57,-2.17,3323800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":348,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-29",23.72,23.825,22.96,23.07,-2.49,4359300,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1120,"percent_change":49,"volume":2526,"transactions":9,"vwap":2525},"2025-07-28",23.68,23.85,23.45,23.66,2412900,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1120,"percent_change":49,"volume":2533,"transactions":9,"vwap":2532},"2025-07-25",23.82,23.94,23.53,23.65,2352500,{"date":2535,"open":2525,"high":2536,"low":2537,"close":2538,"change":1680,"percent_change":2319,"volume":2539,"transactions":9,"vwap":2538},"2025-07-24",24.049999,23.59,23.64,3355000,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":249,"percent_change":519,"volume":2546,"transactions":9,"vwap":2545},"2025-07-23",23.92,23.96,23.34,23.74,3600500,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":600,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-07-22",23.54,23.847,23.31,23.79,1.71,3604500,{"date":2556,"open":2507,"high":2557,"low":2558,"close":2559,"change":1063,"percent_change":828,"volume":2560,"transactions":9,"vwap":2559},"2025-07-21",24.09,23.21,23.39,4717000,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1485,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-07-18",23.030001,23.225,22.77,23.1,1.01,2817600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1976,"percent_change":1259,"volume":2575,"transactions":9,"vwap":2574},"2025-07-17",23,23.24,22.762,22.87,2877000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":466,"percent_change":1830,"volume":2582,"transactions":9,"vwap":2581},"2025-07-16",22.9,23.37,22.56,22.89,3494700,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":600,"volume":2590,"transactions":9,"vwap":2588},"2025-07-15",22.71,23.26,22.635,22.65,0.09,3500000,{"date":2592,"open":2593,"high":2517,"low":2594,"close":2580,"change":1463,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2580},"2025-07-14",22.84,22.33,-2.3,5576700,{"date":2598,"open":2490,"high":2544,"low":2593,"close":2599,"change":117,"percent_change":1563,"volume":2600,"transactions":9,"vwap":2599},"2025-07-11",23.09,2659500,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":281,"volume":2608,"transactions":9,"vwap":2606},"2025-07-10",22.98,23.655,22.94,23.42,0.28,3661400,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1485,"percent_change":170,"volume":2615,"transactions":9,"vwap":2614},"2025-07-09",22.8,23.185,22.31,23.14,4339800,{"date":2617,"open":2618,"high":2619,"low":2509,"close":2620,"change":1120,"percent_change":49,"volume":2621,"transactions":9,"vwap":2620},"2025-07-08",22.93,23.215,22.91,2735100,{"date":2623,"open":2624,"high":2625,"low":2588,"close":2578,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2578},"2025-07-07",23.51,24.29,-0.77,-3.25,4890600,{"date":2630,"open":2631,"high":2530,"low":2544,"close":2632,"change":433,"percent_change":1931,"volume":2633,"transactions":9,"vwap":2632},"2025-07-03",23.4,23.67,5392900,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":127,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-07-02",22.78,23.688,22.58,23.47,4.4,8048700,{"date":2643,"open":2644,"high":2571,"low":2501,"close":2645,"change":710,"percent_change":2093,"volume":2646,"transactions":9,"vwap":2645},"2025-07-01",22.26,22.48,10140900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2047,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-30",21.275,22.409,20.715,21.94,3.98,11021200,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2215,"percent_change":2589,"volume":2661,"transactions":9,"vwap":2660},"2025-06-27",21.27,21.54,20.99,21.1,4377500,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1609,"percent_change":229,"volume":2668,"transactions":9,"vwap":2667},"2025-06-26",21.19,21.42,20.771,21.08,6068300,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":899,"volume":2676,"transactions":9,"vwap":2674},"2025-06-25",21.2,21.65,21.030001,21.23,0.26,4005400,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":117,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-06-24",21.47,21.62,20.94,20.97,-1.55,5654600,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2486,"change":2147,"percent_change":141,"volume":2690,"transactions":9,"vwap":2486},"2025-06-23",21.29,21.468,20.763,3634700,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2368,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-06-20",20.59,21.33,20.35,21.17,4.59,4362300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":102,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-06-18",20.175,20.505,20,20.24,0.55,2312000,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-06-17",20.48,20.69,20.040001,20.13,-0.58,-2.8,2066200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1524,"percent_change":381,"volume":2722,"transactions":9,"vwap":2721},"2025-06-16",20.51,20.77,20.335,20.71,2312700,{"date":2724,"open":2682,"high":2725,"low":2726,"close":2727,"change":2713,"percent_change":641,"volume":2728,"transactions":9,"vwap":2727},"2025-06-13",21.12,20.17,20.32,3748700,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":68,"percent_change":466,"volume":2735,"transactions":9,"vwap":2734},"2025-06-12",20.88,21.01,20.53,20.9,2654700,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-11",21.85,22.045,20.76,20.85,-0.82,-3.78,5605900,{"date":2746,"open":2747,"high":2748,"low":2747,"close":2749,"change":2367,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-10",21.24,22.014999,21.67,1.17,4200500,{"date":2753,"open":2754,"high":2755,"low":2660,"close":2665,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2665},"2025-06-09",22.059999,22.39,-0.54,-2.46,6522800,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1176,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-06-06",21.75,22.315,21.555,21.96,3.34,2671600,{"date":2768,"open":2769,"high":2770,"low":2696,"close":2771,"change":1802,"percent_change":2595,"volume":2772,"transactions":9,"vwap":2771},"2025-06-05",21.87,22.15,21.25,3718400,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2761,"change":250,"percent_change":1802,"volume":2778,"transactions":9,"vwap":2761},"2025-06-04",21.77,22.465,21.61,4062600,{"date":2780,"open":2679,"high":2781,"low":2782,"close":2783,"change":1281,"percent_change":1331,"volume":2784,"transactions":9,"vwap":2783},"2025-06-03",21.941,21.35,21.86,2426800,{"date":2786,"open":2671,"high":2787,"low":2788,"close":2789,"change":1356,"percent_change":1404,"volume":2790,"transactions":9,"vwap":2789},"2025-06-02",21.6,21.18,21.53,1682900,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2476,"change":1816,"percent_change":2269,"volume":2796,"transactions":9,"vwap":2476},"2025-05-30",21.049999,21.57,20.485,2385400,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2696,"change":1259,"percent_change":2319,"volume":2802,"transactions":9,"vwap":2696},"2025-05-29",21.95,21.97,20.87,4939700,{"date":2804,"open":2476,"high":2805,"low":2806,"close":2807,"change":2215,"percent_change":2589,"volume":2808,"transactions":9,"vwap":2807},"2025-05-28",21.765,21.175,21.26,2591000,{"date":2810,"open":2731,"high":2811,"low":2812,"close":2747,"change":170,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2747},"2025-05-27",21.34,20.675,4.94,3697400,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2704,"change":1983,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2704},"2025-05-23",19.91,20.739,19.84,-6.17,6116800,{"date":2823,"open":2824,"high":2825,"low":2479,"close":2794,"change":1609,"percent_change":758,"volume":2826,"transactions":9,"vwap":2794},"2025-05-22",21.44,21.835,2863500,{"date":2828,"open":2829,"high":2830,"low":2665,"close":2831,"change":970,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-05-21",22.41,22.805,21.72,-4.65,3298100,{"date":2835,"open":2571,"high":2836,"low":2837,"close":2636,"change":270,"percent_change":550,"volume":2838,"transactions":9,"vwap":2636},"2025-05-20",23.13,22.37,2121500,{"date":2840,"open":2571,"high":2579,"low":2841,"close":2842,"change":650,"percent_change":1144,"volume":2843,"transactions":9,"vwap":2842},"2025-05-19",22.205,23.19,2605800,{"date":2845,"open":2846,"high":2846,"low":2524,"close":2847,"change":518,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-05-16",24.040001,23.76,-0.34,1689100,{"date":2851,"open":2514,"high":2852,"low":2853,"close":2854,"change":1392,"percent_change":1471,"volume":2855,"transactions":9,"vwap":2854},"2025-05-15",24.18,23.41,23.84,2283100,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2858,"change":1259,"percent_change":2059,"volume":2861,"transactions":9,"vwap":2858},"2025-05-14",24.059999,24.414,23.657,4126800,{"date":2863,"open":2864,"high":2865,"low":2551,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-05-13",23.57,24.27,24.15,0.44,1.86,2507200,{"date":2871,"open":2545,"high":2872,"low":2873,"close":2874,"change":2252,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-05-12",23.78,22.86,23.71,12.58,3923900,{"date":2878,"open":2725,"high":2879,"low":2880,"close":2478,"change":1835,"percent_change":2567,"volume":2881,"transactions":9,"vwap":2478},"2025-05-09",21.49,20.86,1335600,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2741,"change":466,"percent_change":2276,"volume":2887,"transactions":9,"vwap":2741},"2025-05-08",20.91,21.4,20.28,1938600,{"date":2889,"open":2807,"high":2890,"low":2891,"close":2892,"change":1340,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-05-07",21.281,19.981,20.61,-2.28,2465200,{"date":2896,"open":48,"high":2789,"low":2897,"close":2493,"change":518,"percent_change":1010,"volume":2898,"transactions":9,"vwap":2493},"2025-05-06",20.83,1657400,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2696,"change":477,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2696},"2025-05-05",22.049999,22.3,21.042999,-6.29,3057000,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":1962,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-05-02",22.815,22.993,21.9,22.59,-7.38,6558000,{"date":2915,"open":2624,"high":2916,"low":2917,"close":2918,"change":2589,"percent_change":1808,"volume":2919,"transactions":9,"vwap":2918},"2025-05-01",24.71,23.472,24.39,3203400,{"date":2921,"open":2922,"high":2923,"low":2603,"close":2924,"change":42,"percent_change":422,"volume":2925,"transactions":9,"vwap":2924},"2025-04-30",23.56,24.5,24.3,918600,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":466,"percent_change":2567,"volume":2932,"transactions":9,"vwap":2931},"2025-04-29",23.48,24.21,23.36,23.99,578500,{"date":2934,"open":2514,"high":2858,"low":2935,"close":2936,"change":1835,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-04-28",23.16,23.75,0.89,750900,{"date":2940,"open":2620,"high":2941,"low":2620,"close":2549,"change":34,"percent_change":1918,"volume":2942,"transactions":9,"vwap":2549},"2025-04-25",23.6,886800,{"date":2944,"open":2945,"high":2928,"low":2946,"close":2471,"change":380,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2471},"2025-04-24",22.66,22.21,3.64,707600,{"date":2950,"open":2578,"high":2951,"low":2952,"close":2953,"change":1404,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-04-23",23.3,22.195,22.53,4.79,1120300,{"date":2957,"open":2958,"high":2910,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-04-22",20.78,20.74,21.5,1.41,7.02,793800,{"date":177,"open":2712,"high":2965,"low":173,"close":2966,"change":1274,"percent_change":91,"volume":2967,"transactions":9,"vwap":2966},20.275,20.09,739800]