[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMZU":3,"homepage-market-summary":25,"stock-historical-AMZU":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AMZU","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 AMZN Bull 2X ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},33.73,34.71,33.156,33.975,-0.245,-0.72,2121944.438316,0,50.61,12.32,1197963.2666913203,55.9,1021,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"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",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":178},365,1,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},47.14,21.78,2550527,930942495.291838,51.05,"2025-04-21",[179,182,192,202,213,224,234,245,256,267,278,289,300,311,322,333,344,354,365,376,387,396,406,417,426,437,447,457,468,479,490,501,512,522,533,543,552,562,573,583,593,604,615,626,637,648,659,667,677,687,696,706,714,725,736,746,753,762,772,781,789,797,803,811,818,826,834,841,850,859,866,875,883,890,898,905,913,920,928,937,945,953,961,968,975,982,991,1000,1009,1018,1026,1034,1041,1048,1056,1062,1070,1079,1087,1095,1104,1113,1120,1127,1135,1142,1149,1156,1164,1170,1178,1187,1196,1204,1212,1220,1228,1236,1244,1252,1258,1267,1276,1285,1293,1301,1310,1318,1326,1334,1342,1351,1360,1369,1378,1386,1393,1400,1409,1416,1424,1432,1441,1448,1457,1465,1474,1483,1490,1499,1505,1512,1519,1527,1535,1541,1547,1554,1563,1571,1578,1586,1595,1600,1609,1618,1624,1631,1637,1644,1651,1656,1664,1670,1676,1681,1688,1694,1700,1707,1713,1720,1727,1734,1741,1748,1757,1765,1773,1780,1786,1792,1798,1803,1810,1817,1824,1831,1838,1847,1854,1862,1868,1872,1878,1885,1890,1895,1901,1909,1914,1920,1927,1933,1939,1944,1952,1957,1963,1967,1975,1983,1990,1997,2005,2010,2019,2026,2031,2039,2047,2053,2060,2068,2073,2081,2088,2095,2103,2111,2118,2125,2131,2137,2144,2151,2158,2164,2170,2174,2181,2187,2192,2198,2205,2211,2216,2224,2230,2235,2240,2248,2255,2262,2268,2274,2281,2288,2294,2302,2308,2316,2320,2327,2333,2339,2345,2350,2356,2362,2366,2370,2376,2380,2386,2393,2398,2402,2406,2413,2418,2425,2431,2440,2447,2455,2462,2467,2473,2481,2486,2491,2497,2504,2509,2516,2521,2526,2533,2539,2544,2552,2559,2564,2568,2574,2581,2585,2590,2598,2603,2612,2617,2622,2627,2631,2636,2639,2646,2653,2659,2664,2670,2676,2683,2688,2693,2698,2703,2709,2716,2725,2729,2737,2742,2748,2752,2758,2763,2769,2777,2781,2787,2795,2800,2809,2817,2823,2830,2837,2844,2850,2859,2867,2875],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},9600,33.7487,{"date":183,"open":184,"high":185,"low":186,"close":15,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",33.35,34.87,33.1556,0.615,1.84,2098572.695567,10038,34.2949,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":101,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",33.44,33.91,32.93,33.36,0.33,1575033.088878,7842,33.3386,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",33.33,33.649,32.83,33.25,-0.98,-2.86,1637016.905931,11001,33.3135,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",33.97,34.51,33.51915,34.23,0.09,0.26,2065710.366296,10989,34.1325,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":111,"volume":231,"transactions":232,"vwap":233},"2026-09-24",33.2,34.42,33.11,34.14,-0.01,2128506.947928,11764,33.6367,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",35.215,35.43,33.7,34.15,-1.61,-4.5,3369448.794488,20364,34.4117,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",35.81,36.88,35.4,35.76,-1.18,-3.19,3193236.203828,17874,36.0346,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",36.4,37.205,35.57,36.94,1.3205,3.71,2440553.309665,14128,36.4473,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",35.2,36.08,35.0803,35.6195,0.7095,2.03,1600891.698014,8272,35.5441,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",34.9,35.36,34.41,34.91,1.39,4.15,2012519.882114,11463,34.9064,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",34.2,34.4,33.0641,33.52,-0.67,-1.96,1997617.52815,11619,33.8065,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",35.39,35.56,33.88,34.19,-1.47,-4.12,1670841.846327,11189,34.4636,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",35.68,36.325,34.895,35.66,-0.91,-2.49,1716811.428955,9505,35.6749,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",35.82,36.81,35.6,36.57,1.32,3.74,1096016.76425,6900,36.3413,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",34.89,35.61,34.625,35.25,-0.17,-0.48,1011939.585158,6999,35.2562,{"date":345,"open":346,"high":347,"low":280,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",35.625,36.02,35.42,-1.3,-3.54,1872740.05147,15466,35.3631,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",36.67,37.01,36.07,36.72,-0.43,-1.16,1522396.0179,10876,36.5897,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",37.35,37.94,36.25,37.15,-0.14,-0.38,1362363.601962,9645,36.9949,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",36.64,37.48,36.51,37.29,1.07,2.95,1500593.791007,9845,37.0839,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":19,"percent_change":19,"volume":393,"transactions":394,"vwap":395},"2026-09-02",36.06,36.58,35.79,36.22,1047306.580163,7422,36.224,{"date":397,"open":398,"high":399,"low":400,"close":392,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",36.205,36.4657,35.35,-1.44,-3.82,1776691.831499,14516,36.1171,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",38.73,38.91,36.8415,37.66,-1.92,-4.85,3403684.330252,25312,37.7152,{"date":418,"open":381,"high":419,"low":370,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",39.93,39.58,2.88,7.85,3761123.886674,25949,38.97,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",37.62,37.73,36.3601,36.7,-1.2,-3.17,1922800.023295,13843,36.8503,{"date":438,"open":439,"high":440,"low":367,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",38.27,38.4,37.9,-0.22,-0.58,1193407.459066,8123,37.8592,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":82,"volume":454,"transactions":455,"vwap":456},"2026-08-25",38.635,38.96,37.8,38.12,-0.31,1089015.934103,8449,38.2551,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",37.69,38.809,37.64,38.43,0.97,2.59,1503829.278092,11607,38.3894,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",38.04,38.21,37.02,37.46,-0.49,-1.29,1344941.373758,8608,37.6157,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",38.89,39.03,37.7717,37.95,-1.68,-4.24,1364019.095146,10149,38.3991,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",38.16,39.79,37.5306,39.63,1.82,4.81,1893510.501449,13234,38.8618,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",38.125,38.6,37.3,37.81,-0.54,-1.41,2331440.040575,14857,38.0793,{"date":513,"open":514,"high":515,"low":379,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",39.55,39.65,38.35,-0.42,-1.08,2610512.625067,19708,38.3838,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",39.43,39.7,38.71,38.77,-0.75,-1.9,1669514.04391,11621,39.1206,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":295,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",40.13,40.85,39.4232,39.52,-1.67,2146664.849311,16382,40.0221,{"date":544,"open":545,"high":545,"low":535,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",42,40.19,-1.51,-3.62,2592878.797184,22773,40.8703,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",43.72,41.44,41.7,-1.84,-4.23,2025696.084766,17290,42.0449,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",42.47,44.1892,42.18,43.54,1.11,2.62,2045237.963057,24421,43.2901,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",41.88,43.63,42.43,0.66,1.58,1704316.789697,18861,42.884,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":453,"volume":590,"transactions":591,"vwap":592},"2026-08-06",41.965,42.78,41.4401,41.77,-0.13,1572155.334806,17639,42.0865,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",44.79,45.1,41.335,41.9,-1.53,-3.52,3387233.578016,35573,42.736,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",43.04,44.6,42.92,43.43,-2.13,-4.68,4207328.761885,40370,43.5855,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",43.9,46.52,43.78,45.56,3.84,9.2,6160803.937025,68807,45.5002,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",39.95,42.195,39.18,41.72,9.56,29.73,11431707.265645,108246,40.8116,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",31.48,33.12,30.85,32.16,2.47,8.32,9939906.311183,86490,33.9379,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",30.42,31.325,29.56,29.69,-1.15,-3.73,1674565.681064,17099,30.3334,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":589,"percent_change":517,"volume":664,"transactions":665,"vwap":666},"2026-07-28",31.405,30.08,30.84,1306584.7934,13573,30.799,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":90,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",32.1,32.13,30.86,30.97,-0.64,1477641.610845,14105,31.432,{"date":678,"open":679,"high":680,"low":672,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",31.795,31.905,31.17,-0.45,-1.42,1507086.456627,13900,31.3556,{"date":688,"open":689,"high":196,"low":681,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",32.355,31.62,-3.16,-9.09,2888726.079934,30071,31.915,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",35.86,34.135,34.78,-0.8,-2.25,1886540.371267,16982,34.6445,{"date":707,"open":358,"high":270,"low":281,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",35.58,-0.74,-2.04,1378643.472015,24650,35.6761,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",35.95,37.13,35.75,36.32,0.82,2.31,1634750.106526,35118,36.3375,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",34.72,36.38,34.47,35.5,-0.82,-2.26,2644071.240937,70720,35.5561,{"date":737,"open":738,"high":739,"low":740,"close":719,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",37.98,38.75,35.78,-1.49,-3.94,3770134.78648,101186,37.5019,{"date":747,"open":258,"high":439,"low":258,"close":506,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",2.11,5.91,4090706.699959,93476,37.5845,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":48,"percent_change":101,"volume":759,"transactions":760,"vwap":761},"2026-07-14",35.08,35.995,34.66,35.7,2629106.263103,64494,35.3177,{"date":763,"open":764,"high":765,"low":766,"close":316,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-13",34.915,36.31,34.742,0.57,1.62,2554956.107853,74095,35.6806,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",36.5,36.75,34.835,35.09,-0.52,-1.46,2803700,{"date":782,"open":783,"high":784,"low":785,"close":336,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":336},"2026-07-09",33.56,35.69,33.13,0.98,2.83,2557300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":89,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-08",34.82,35.014999,33.78,34.63,-1.98,2206900,{"date":798,"open":784,"high":799,"low":282,"close":800,"change":801,"percent_change":328,"volume":802,"transactions":9,"vwap":800},"2026-07-07",36.18,35.33,0.46,3779500,{"date":804,"open":805,"high":806,"low":807,"close":185,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":185},"2026-07-06",34.685,35.375,33.915,0.56,1.63,3491700,{"date":812,"open":813,"high":303,"low":215,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",34.13,34.31,0.1,0.29,3888900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":126,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-01",33.67,35.080002,32.281,34.21,2.98,4692200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":507,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-30",33.040001,34.155,32.72,33.22,-1.6,3624800,{"date":835,"open":642,"high":313,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",32.07,33.76,2.58,8.27,6310600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",30.28,31.82,30.01,31.18,0.85,2.8,4017100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",31.63,31.71,29.88,30.33,-1.99,-6.16,4070600,{"date":860,"open":836,"high":216,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",31.96,32.32,0.07,0.22,3162400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",31.79,33,31.665,32.25,0.17,0.53,3028600,{"date":876,"open":877,"high":727,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",34.32,31.918,32.080002,-3.35,-9.46,4599700,{"date":884,"open":885,"high":324,"low":886,"close":237,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":237},"2026-06-18",34.205,33.077,1.91,5.7,4726800,{"date":891,"open":892,"high":893,"low":894,"close":294,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":294},"2026-06-17",35.72,35.99,33.29,-2.56,-7.1,2727600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":230,"percent_change":111,"volume":904,"transactions":9,"vwap":903},"2026-06-16",36.62,37.049999,35.88,36.080002,1917800,{"date":906,"open":907,"high":908,"low":758,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-15",35.8,36.56,36.09,2.15,6.33,2765700,{"date":914,"open":281,"high":281,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-12",32.55,33.94,-0.86,-2.47,4071400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":126,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-11",33.87,35,33.029999,34.8,2.93,3630300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",35.445,35.65,33.68,33.81,-1.8,-5.05,2850300,{"date":938,"open":939,"high":940,"low":941,"close":336,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":336},"2026-06-09",36.63,37.487,34.55,-0.37,-1.03,4214300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":709,"volume":952,"transactions":9,"vwap":950},"2026-06-08",36.44,37.2,35.44,35.98,-0.27,2183100,{"date":954,"open":955,"high":956,"low":957,"close":369,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":369},"2026-06-05",38.64,39.35,36.16,-2.39,-6.19,4131800,{"date":962,"open":963,"high":964,"low":965,"close":955,"change":568,"percent_change":966,"volume":967,"transactions":9,"vwap":955},"2026-06-04",38.435,39.21,38.0099983,2.96,2511800,{"date":969,"open":425,"high":970,"low":971,"close":972,"change":856,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-03",39.67,36.8,37.53,-5.04,3994600,{"date":976,"open":525,"high":977,"low":978,"close":538,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":538},"2026-06-02",40.98,38.83,-1.5,-3.66,2897400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-01",42.61,42.695,40.835,41.02,-3.05,-6.92,3472900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-29",44.45,45.41,43.76,44.07,-1.13,-2.5,3379500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",44.655,45.33,43.080002,45.2,0.67,1.5,2653500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-27",42.75,44.7,42.56,44.53,2.1,4.95,2988400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":577,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":577},"2026-05-26",43.23,43.7,41.425,-0.34,-0.79,1865100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":485,"volume":1033,"transactions":9,"vwap":1031},"2026-05-22",43.6,43.93,42.76,42.77,-0.73,1578400,{"date":1035,"open":575,"high":1036,"low":1037,"close":1038,"change":382,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-21",43.839,41.27,43.5,2.52,2387200,{"date":1042,"open":1043,"high":984,"low":1044,"close":577,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":577},"2026-05-20",40.82,40.72,1.76,4.33,2279500,{"date":1049,"open":1050,"high":1051,"low":956,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-19",41.51,41.59,40.67,-1.77,-4.17,2791200,{"date":1057,"open":1058,"high":1021,"low":631,"close":1059,"change":33,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-18",42.2,42.44,0.45,2345500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":943,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-15",41.665,42.28,41.22,42.25,-2.38,2240700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-14",43.95,44.37,43.09,43.28,-0.92,-2.08,1854000,{"date":1080,"open":1081,"high":1082,"low":545,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",42.36,44.405,44.2,1.36,3.17,2513900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":958,"volume":1094,"transactions":9,"vwap":1092},"2026-05-12",42.99,43.4,41.81,42.84,-1.05,1697500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-11",44.22,45.435,43.725,43.89,-1.21,-2.68,2214500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-08",44.68,45.52,44.23,45.099998,0.4,0.89,1965900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1012,"change":1118,"percent_change":1102,"volume":1119,"transactions":9,"vwap":1012},"2026-05-07",45.92,46.5,44.43,-1.23,2725600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1060,"percent_change":126,"volume":1126,"transactions":9,"vwap":1125},"2026-05-06",45.26,46.88,45.049999,45.93,2756000,{"date":1128,"open":1129,"high":172,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-05",46.335,45.11,45.48,0.47,1.04,3197600,{"date":1136,"open":1072,"high":1137,"low":1072,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-04",46.32,45.0099983,1.23,2.81,3849700,{"date":1143,"open":1144,"high":1145,"low":545,"close":619,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":619},"2026-05-01",42.865,45.4,1.03,2.41,4361400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1011,"change":808,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1011},"2026-04-30",45.35,45.6,39.945,1.33,11311700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":838,"volume":1163,"transactions":9,"vwap":1161},"2026-04-29",40.6,43.049999,40.478,42.19,1.06,7852600,{"date":1165,"open":1166,"high":1050,"low":535,"close":1167,"change":517,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-28",40.66,41.13,-1.01,2377200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":145,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-27",42.38,42.58,41.32,41.55,-2.19,3039300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-24",41.135,42.605,40.545,42.48,2.72,6.84,3849100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",39.845,40.91,39.13,39.76,-0.07,-0.18,3603100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":768,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-22",39.049999,40.029999,38.33,39.83,4.24,2629900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":471,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":471},"2026-04-21",39.745,39.78,37.97,0.49,1.3,4098900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":295,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-20",38.02,38.26,36.82,37.72,-1.75,2478600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":864,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-17",39.8,40.12,38.29,38.39,0.58,3488300,{"date":1229,"open":441,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-16",38.265,36.52,38.17,0.38,1.01,2784800,{"date":1237,"open":492,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-15",38.44,37.44,37.79,-0.21,-0.55,2832700,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-14",35.87,38.92,38,2.71,7.68,3736600,{"date":1253,"open":1254,"high":400,"low":229,"close":1255,"change":61,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-13",34.605,35.29,1.18,3018400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-10",34.040001,35.48,34,34.88,1.35,4.03,3299000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-09",31.26,33.595,30.75,33.53,3.35,11.1,4085100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-08",30.94,31.37,29.76,30.18,1.96,6.95,2087500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1111,"volume":1292,"transactions":9,"vwap":1290},"2026-04-07",27.595,28.26,27,28.22,0.25,1424400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":787,"volume":1300,"transactions":9,"vwap":1298},"2026-04-06",27.185,28,27.14,27.97,0.77,1100600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-02",26.36,27.82,25.93,27.2,-0.24,-0.87,2016000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1226,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-01",27.38,28.21,26.83,27.44,2.16,1825100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":188,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-31",26.023001,27.34,25.87,26.86,7.35,2222000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1233,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-30",25.13,25.735,24.793,25.02,1.54,1731000,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-27",26.42,24.6,24.64,-2.14,-7.99,2433400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-26",27.58,28.19,26.685,26.78,-1.11,-3.98,2213300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-25",27.905,28.23,27.43,27.89,1.14,4.26,1521700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-24",26.89,27.27,26.6,26.75,-0.95,-3.43,1695400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-23",27.63,28.37,27.52,27.7,1.22,4.61,2657200,{"date":1379,"open":1289,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-20",27.040001,26.2,26.48,-0.9,-3.29,2319400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1312,"change":1391,"percent_change":518,"volume":1392,"transactions":9,"vwap":1312},"2026-03-19",26.93,27.48,26.68,-0.3,1985300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":306,"percent_change":973,"volume":1399,"transactions":9,"vwap":1398},"2026-03-18",28.755,29.11,27.41,27.68,2190300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-17",28.47,29.26,28.4,29.15,0.92,3.26,2808700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1354,"change":382,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1354},"2026-03-16",27.39,28.48,27.11,3.94,2113300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":778,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-13",27.64,27.92,26.79,27.16,-1.88,2535500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1398,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1398},"2026-03-12",27.95,28.25,27.31,-0.85,-2.98,3136400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-11",29.36,29.68,28.18,28.53,-0.44,-1.52,2791500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":864,"percent_change":1299,"volume":1447,"transactions":9,"vwap":1446},"2026-03-10",28.84,29.34,28.49,28.97,2854900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-09",28.049999,28.85,27.059999,28.75,0.06,0.21,4977300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":832,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-06",29.22,29.84,28.52,28.69,-5.28,3414600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-05",29.54,30.74,29.4,30.29,0.55,1.85,5276400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-04",28.08,29.93,27.99,29.74,2.14,7.75,5915200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":219,"percent_change":198,"volume":1489,"transactions":9,"vwap":1488},"2026-03-03",26.17,27.73,25.96,27.6,3910600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-02",26.44,27.875,26.22,27.51,-0.46,-1.64,3958800,{"date":1500,"open":1501,"high":1450,"low":1502,"close":1298,"change":873,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1298},"2026-02-27",27.12,26.73,1.93,3392600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1315,"change":709,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1315},"2026-02-26",28.2,28.27,26.76,-2.63,3571500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1436,"change":1471,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1436},"2026-02-25",28.14,28.43,27.734,1.99,2377400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1371,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1371},"2026-02-24",26.84,28.1,26.29,0.83,3.1,3162800,{"date":1528,"open":1529,"high":1371,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-23",27.505,26.225,26.8,-1.31,-4.66,3732200,{"date":1536,"open":1502,"high":1372,"low":1537,"close":1538,"change":1264,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-20",26.45,28.11,5.04,6230000,{"date":1542,"open":1543,"high":1544,"low":1494,"close":1509,"change":48,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1509},"2026-02-19",26.43,26.955,0.15,2556300,{"date":1548,"open":1549,"high":1363,"low":1305,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-18",26.040001,26.72,0.87,3.37,5173900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-17",25.055,25.966,24.54,25.85,0.62,2.46,5336700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1383,"volume":1570,"transactions":9,"vwap":1568},"2026-02-13",25.26,25.83,24.84,25.23,-0.23,4644700,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":251,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-12",26.58,24.94,25.46,-4.43,5796400,{"date":1579,"open":1486,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-11",27.85,26.23,26.64,-0.78,-2.84,4576900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-10",27.9,28.92,27.275,27.42,-0.47,-1.69,4823200,{"date":1596,"open":1426,"high":1597,"low":1598,"close":1356,"change":360,"percent_change":1439,"volume":1599,"transactions":9,"vwap":1356},"2026-02-09",28.99,26.46,6781400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-06",26.215,28.63,25.48,28.32,-3.55,-11.14,15917400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-05",32.525,32.99,31.244,31.87,-3.15,-8.99,8306900,{"date":1619,"open":1620,"high":325,"low":757,"close":1621,"change":1053,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-04",36.79,35.02,-4.81,3115000,{"date":1625,"open":1626,"high":1627,"low":740,"close":1620,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1620},"2026-02-03",38.65,39.15,-1.36,-3.56,5172700,{"date":1632,"open":431,"high":1633,"low":356,"close":1634,"change":1357,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-02-02",38.95,38.15,3.08,2560800,{"date":1638,"open":948,"high":1639,"low":908,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-30",38.24,37.0099983,-0.76,-2.01,1782800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1438,"percent_change":654,"volume":1650,"transactions":9,"vwap":1649},"2026-01-29",38.09,38.19,36.24,37.77,2829600,{"date":1652,"open":1653,"high":1654,"low":1649,"close":471,"change":1242,"percent_change":683,"volume":1655,"transactions":9,"vwap":471},"2026-01-28",39.275,39.71,2314000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":887,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-27",37.24,38.8,36.71,38.76,5.18,2045300,{"date":1665,"open":1666,"high":1667,"low":327,"close":1668,"change":90,"percent_change":507,"volume":1669,"transactions":9,"vwap":1668},"2026-01-26",37.28,37.59,36.85,1416700,{"date":1671,"open":250,"high":1672,"low":784,"close":901,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":901},"2026-01-23",37.45,1.4,3.93,1937100,{"date":1677,"open":708,"high":1678,"low":794,"close":931,"change":1111,"percent_change":1679,"volume":1680,"transactions":9,"vwap":931},"2026-01-22",36.049999,2.56,2025100,{"date":1682,"open":13,"high":1621,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-21",33.43,34.76,0.08,0.23,2778600,{"date":1689,"open":1261,"high":1690,"low":239,"close":1691,"change":998,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-20",35.93,34.68,-6.72,2468100,{"date":1695,"open":370,"high":1696,"low":1697,"close":1698,"change":1686,"percent_change":1560,"volume":1699,"transactions":9,"vwap":1698},"2026-01-16",37.318,36.37,37.18,1277800,{"date":1701,"open":1702,"high":459,"low":1703,"close":1704,"change":1705,"percent_change":1256,"volume":1706,"transactions":9,"vwap":1704},"2026-01-15",37.305,36.47,36.95,0.43,2173200,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1231,"change":557,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1231},"2026-01-14",37.85,36.35,-4.8,2342600,{"date":1714,"open":514,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":691,"volume":1719,"transactions":9,"vwap":1717},"2026-01-13",39.98,37.63,38.36,-1.25,1877800,{"date":1721,"open":1654,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":89,"volume":1726,"transactions":9,"vwap":1724},"2026-01-12",40.4,39.46,39.61,-0.28,1441300,{"date":1728,"open":1729,"high":1730,"low":439,"close":1731,"change":816,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-09",39.099998,40.049999,39.89,0.73,1758700,{"date":1735,"open":1736,"high":495,"low":1639,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-08",38.67,39.6,1.47,3.86,1895500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":864,"percent_change":1226,"volume":1747,"transactions":9,"vwap":1746},"2026-01-07",37.58,39.28,37.5,38.13,2584200,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-06",35.27,38.605,35.22,37.91,2.38,6.7,3928600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":887,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-05",34.24,35.817,33.84,35.53,5.68,2630800,{"date":1766,"open":1767,"high":719,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-02",35.055,33.084999,33.62,-1.33,-3.81,3966200,{"date":1774,"open":1775,"high":326,"low":1776,"close":1777,"change":1778,"percent_change":741,"volume":1779,"transactions":9,"vwap":1777},"2025-12-31",35.59,34.906,34.95,-0.53,1142200,{"date":1781,"open":1782,"high":1783,"low":700,"close":1261,"change":815,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1261},"2025-12-30",35.13,35.558,0.28,952200,{"date":1787,"open":269,"high":730,"low":1788,"close":1789,"change":371,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-29",34.99,35.38,-0.39,961300,{"date":1793,"open":806,"high":1794,"low":1795,"close":1796,"change":230,"percent_change":111,"volume":1797,"transactions":9,"vwap":1796},"2025-12-26",35.655,35.11,35.52,897800,{"date":1799,"open":949,"high":1800,"low":1801,"close":1762,"change":1685,"percent_change":1686,"volume":1802,"transactions":9,"vwap":1762},"2025-12-24",35.685,35.19,858200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":847,"percent_change":1561,"volume":1809,"transactions":9,"vwap":1808},"2025-12-23",34.5,35.545,34.43,35.45,1538800,{"date":1811,"open":1812,"high":283,"low":1813,"close":1814,"change":41,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-22",34.665,34.084999,34.6,0.9,1573700,{"date":1818,"open":1819,"high":1820,"low":837,"close":1821,"change":1822,"percent_change":1132,"volume":1823,"transactions":9,"vwap":1821},"2025-12-19",34.099998,34.815,34.29,0.16,1756600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":813,"change":1829,"percent_change":1016,"volume":1830,"transactions":9,"vwap":813},"2025-12-18",33.77,34.845,33.445,1.61,1839100,{"date":1832,"open":1833,"high":932,"low":1834,"close":1835,"change":1790,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-17",33.47,32.51,32.52,-1.19,1565000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-16",33.044998,33.24,32.5,32.91,-0.02,-0.06,1096700,{"date":1848,"open":1849,"high":1849,"low":1850,"close":196,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":196},"2025-12-15",34.52,32.7,-1.09,-3.2,1291900,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-12",35.24,33.72,34.02,-1.28,-3.63,1469900,{"date":1863,"open":1864,"high":1246,"low":1865,"close":1866,"change":1592,"percent_change":1532,"volume":1867,"transactions":9,"vwap":1866},"2025-12-11",35.49,34.85,35.3,1197800,{"date":1869,"open":791,"high":893,"low":700,"close":1870,"change":230,"percent_change":111,"volume":1871,"transactions":9,"vwap":1870},"2025-12-10",35.77,1452900,{"date":1873,"open":949,"high":1874,"low":1875,"close":740,"change":1291,"percent_change":1876,"volume":1877,"transactions":9,"vwap":740},"2025-12-09",35.985,34.92,0.7,821100,{"date":1879,"open":1880,"high":1881,"low":1866,"close":1762,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1762},"2025-12-08",36.245,36.717,-0.77,-2.12,1413200,{"date":1886,"open":390,"high":1887,"low":347,"close":1888,"change":1454,"percent_change":872,"volume":1889,"transactions":9,"vwap":1888},"2025-12-05",36.865,36.3,1692400,{"date":1891,"open":1892,"high":1716,"low":730,"close":1648,"change":1893,"percent_change":1584,"volume":1894,"transactions":9,"vwap":1648},"2025-12-04",37.39,-1.06,3007600,{"date":1896,"open":1897,"high":1897,"low":775,"close":505,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":505},"2025-12-03",37.605,-0.65,-1.71,2025200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":484,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":484},"2025-12-02",38.099998,39.45,37.703,0.14,0.37,2441500,{"date":1910,"open":1667,"high":1911,"low":381,"close":506,"change":33,"percent_change":1912,"volume":1913,"transactions":9,"vwap":506},"2025-12-01",38.42,0.51,1872400,{"date":1915,"open":1640,"high":428,"low":1916,"close":428,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":428},"2025-11-28",36.66,1.26,3.47,1101700,{"date":1921,"open":1922,"high":1923,"low":1648,"close":1924,"change":1925,"percent_change":1391,"volume":1926,"transactions":9,"vwap":1924},"2025-11-26",36.86,37.17,36.36,-0.11,1977400,{"date":1928,"open":260,"high":1929,"low":13,"close":1703,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1703},"2025-11-25",36.808,1.08,3.05,1942200,{"date":1934,"open":1935,"high":250,"low":1936,"close":302,"change":768,"percent_change":1937,"volume":1938,"transactions":9,"vwap":302},"2025-11-24",34.325,34.27,4.8,2171600,{"date":1940,"open":1835,"high":1941,"low":670,"close":1826,"change":1133,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1826},"2025-11-21",34.235,3.18,2377600,{"date":1945,"open":1946,"high":1690,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-20",35.83,32.66,32.73,-1.73,-5.02,2281400,{"date":1953,"open":925,"high":925,"low":1954,"close":1955,"change":230,"percent_change":111,"volume":1956,"transactions":9,"vwap":1955},"2025-11-19",33.21,34.46,3106100,{"date":1958,"open":1648,"high":1959,"low":227,"close":729,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":729},"2025-11-18",36.93,-3.32,-8.79,3375000,{"date":1964,"open":1965,"high":516,"low":900,"close":1240,"change":673,"percent_change":539,"volume":1966,"transactions":9,"vwap":1240},"2025-11-17",37.825,3032900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":462,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":462},"2025-11-14",38.598,39.75,37.88,-1,-2.54,1492000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":524,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":524},"2025-11-13",41.305,41.49,39.11,-2.27,-5.44,1406500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":556,"change":1593,"percent_change":1988,"volume":1989,"transactions":9,"vwap":556},"2025-11-12",43.715,43.83,41.54,-3.89,1177800,{"date":1991,"open":1992,"high":576,"low":1993,"close":1994,"change":1995,"percent_change":808,"volume":1996,"transactions":9,"vwap":1994},"2025-11-11",43.16,42.785,43.39,0.24,786900,{"date":1998,"open":1992,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-10",44.3,42.23,43.15,1.34,3.2,1508000,{"date":2006,"open":1037,"high":2007,"low":2008,"close":1091,"change":166,"percent_change":1234,"volume":2009,"transactions":9,"vwap":1091},"2025-11-07",41.97,39.82,1982000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-06",43.51,43.968,41.105,41.39,-2.52,-5.74,2059300,{"date":2020,"open":2021,"high":1083,"low":2022,"close":2023,"change":1784,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-05",43.46,42.492,43.91,0.64,2204000,{"date":2027,"open":2028,"high":2029,"low":1994,"close":576,"change":1593,"percent_change":655,"volume":2030,"transactions":9,"vwap":576},"2025-11-04",43.97,45.8,2351500,{"date":2032,"open":2033,"high":1123,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-03",45.78,44.96,45.32,3.29,7.83,6210300,{"date":2040,"open":2041,"high":1029,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-31",43.85,41.92,42.029999,6.79,19.27,11466300,{"date":2048,"open":380,"high":2049,"low":2050,"close":1856,"change":918,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1856},"2025-10-30",37.060001,35.23,-6.55,10231500,{"date":2054,"open":1746,"high":2055,"low":248,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-29",38.51,37.71,0.34,0.91,4521100,{"date":2061,"open":472,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-28",38.07,36.385,37.37,0.74,2.02,3868200,{"date":2069,"open":971,"high":2070,"low":799,"close":939,"change":2071,"percent_change":1561,"volume":2072,"transactions":9,"vwap":939},"2025-10-27",37.080002,0.88,3264100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":718,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":718},"2025-10-24",35.040001,36.13,35.029999,0.95,2.73,2852000,{"date":2082,"open":1819,"high":2083,"low":2084,"close":925,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":925},"2025-10-23",34.86,33.92,0.94,2.78,2088400,{"date":2089,"open":2090,"high":1805,"low":2091,"close":2092,"change":1859,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-22",34.28,33.403,33.86,-3.64,3149900,{"date":2096,"open":2097,"high":2098,"low":195,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-21",34.014999,35.54,35.14,1.69,5.05,3847600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1133,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-20",32.69,33.51,32.58,33.45,3.21,2430700,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":340,"percent_change":779,"volume":2117,"transactions":9,"vwap":2116},"2025-10-17",32.9,32.95,31.81,32.41,2618200,{"date":2119,"open":831,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1093,"volume":2124,"transactions":9,"vwap":2122},"2025-10-16",34.16,32.39,32.89,-0.35,2782800,{"date":2126,"open":2127,"high":304,"low":2128,"close":1841,"change":1725,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1841},"2025-10-15",33.5,32.345,-0.84,3003800,{"date":2132,"open":2133,"high":227,"low":2134,"close":294,"change":997,"percent_change":2135,"volume":2136,"transactions":9,"vwap":294},"2025-10-14",33.27,32.31,-3.26,2937900,{"date":2138,"open":2139,"high":1865,"low":837,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-13",33.9,34.65,1.12,3.34,1951700,{"date":2145,"open":2146,"high":2147,"low":2127,"close":1272,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1272},"2025-10-10",36.725,37.41,-3.72,-9.99,6018900,{"date":2152,"open":258,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1480,"volume":2157,"transactions":9,"vwap":2155},"2025-10-09",37.412,35.37,37.25,0.78,4504400,{"date":2159,"open":2160,"high":2161,"low":269,"close":1703,"change":1162,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1703},"2025-10-08",35.73,36.97,2.99,5662500,{"date":2165,"open":2166,"high":718,"low":2167,"close":2168,"change":816,"percent_change":1524,"volume":2169,"transactions":9,"vwap":2168},"2025-10-07",35.12,34.94,35.41,2566100,{"date":2171,"open":2099,"high":249,"low":2172,"close":2166,"change":61,"percent_change":1256,"volume":2173,"transactions":9,"vwap":2166},"2025-10-06",33.61,4580400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":13,"change":1366,"percent_change":2179,"volume":2180,"transactions":9,"vwap":13},"2025-10-03",35.9,36.19,34.657,-2.66,3110700,{"date":2182,"open":338,"high":2183,"low":2184,"close":316,"change":1471,"percent_change":2185,"volume":2186,"transactions":9,"vwap":316},"2025-10-02",35.787,34.56,1.57,3347500,{"date":2188,"open":2189,"high":1775,"low":2190,"close":1795,"change":198,"percent_change":2078,"volume":2191,"transactions":9,"vwap":1795},"2025-10-01",34.09,33.861,2522500,{"date":2193,"open":2194,"high":326,"low":2195,"close":700,"change":917,"percent_change":2196,"volume":2197,"transactions":9,"vwap":700},"2025-09-30",35.55,34.251,-2.41,2600200,{"date":2199,"open":1621,"high":2200,"low":2201,"close":2202,"change":2065,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-29",35.71,34.75,35.64,2.12,2830200,{"date":2206,"open":2140,"high":2207,"low":2208,"close":280,"change":1209,"percent_change":2209,"volume":2210,"transactions":9,"vwap":280},"2025-09-26",35.277,34.37,1.42,3075900,{"date":2212,"open":923,"high":269,"low":2213,"close":282,"change":2214,"percent_change":1422,"volume":2215,"transactions":9,"vwap":282},"2025-09-25",33.872,-0.66,3806600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1194,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-24",36.29,36.43,34.83,35.07,-0.51,3503400,{"date":2225,"open":2226,"high":1743,"low":2227,"close":338,"change":2016,"percent_change":2228,"volume":2229,"transactions":9,"vwap":338},"2025-09-23",37.56,35.044998,-6.67,4498400,{"date":2231,"open":739,"high":1659,"low":2232,"close":1649,"change":1628,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1649},"2025-09-22",37.732,-3.48,2101100,{"date":2236,"open":2237,"high":2238,"low":527,"close":1191,"change":101,"percent_change":1784,"volume":2239,"transactions":9,"vwap":1191},"2025-09-19",39.4,39.965,1525600,{"date":2241,"open":2242,"high":1192,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-18",39.42,38.215,39.02,-0.16,-0.41,1684300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":630,"change":731,"percent_change":2253,"volume":2254,"transactions":9,"vwap":630},"2025-09-17",39.84,40.0099983,38.18,-2.05,1699000,{"date":2256,"open":515,"high":2257,"low":2258,"close":2259,"change":1551,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-16",40.62,39.41,40,2.22,1650400,{"date":2263,"open":2264,"high":2265,"low":2266,"close":1191,"change":382,"percent_change":1140,"volume":2267,"transactions":9,"vwap":1191},"2025-09-15",38.84,39.9,38.78,2268200,{"date":2269,"open":1659,"high":2270,"low":1672,"close":2271,"change":673,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-12",38.931,38.060001,-1.65,2408000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":339,"percent_change":1438,"volume":2280,"transactions":9,"vwap":2279},"2025-09-11",39.16,39.24,38.5,38.7,1861100,{"date":2282,"open":2283,"high":2283,"low":462,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-10",41.42,38.87,-2.74,-6.58,3457100,{"date":2289,"open":1190,"high":1091,"low":2290,"close":2291,"change":2292,"percent_change":1282,"volume":2293,"transactions":9,"vwap":2291},"2025-09-09",40.53,41.61,0.8,1443800,{"date":2295,"open":1158,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-08",41.4,40.104,40.81,1.2,3.03,922100,{"date":2303,"open":1158,"high":2304,"low":2305,"close":1724,"change":361,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1724},"2025-09-05",40.86,39.48,-2.85,881500,{"date":2309,"open":2310,"high":2298,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-04",39.39,39.22,40.77,3.19,8.49,2165700,{"date":2317,"open":2064,"high":1208,"low":901,"close":1743,"change":152,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1743},"2025-09-03",0.48,640100,{"date":2321,"open":1922,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2135,"volume":2326,"transactions":9,"vwap":2324},"2025-09-02",37.61,36.235,37.4,-1.26,923700,{"date":2328,"open":2329,"high":420,"low":516,"close":2330,"change":2331,"percent_change":702,"volume":2332,"transactions":9,"vwap":2330},"2025-08-29",39.44,38.66,-0.89,549000,{"date":2334,"open":978,"high":2335,"low":2336,"close":514,"change":2337,"percent_change":2260,"volume":2338,"transactions":9,"vwap":514},"2025-08-28",39.925,38.364,0.86,1055700,{"date":2340,"open":408,"high":2341,"low":2342,"close":2343,"change":815,"percent_change":220,"volume":2344,"transactions":9,"vwap":2343},"2025-08-27",38.98,38.3,38.69,957400,{"date":2346,"open":1634,"high":955,"low":1217,"close":2347,"change":1686,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-26",38.59,0.6,442800,{"date":2351,"open":2252,"high":2352,"low":2252,"close":1717,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1717},"2025-08-25",38.93,-0.32,-0.83,891800,{"date":2357,"open":431,"high":1661,"low":358,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-22",38.68,2.24,6.15,1523100,{"date":2363,"open":356,"high":431,"low":2364,"close":947,"change":673,"percent_change":1949,"volume":2365,"transactions":9,"vwap":947},"2025-08-21",35.992,1242200,{"date":2367,"open":1647,"high":1647,"low":2368,"close":2070,"change":508,"percent_change":980,"volume":2369,"transactions":9,"vwap":2070},"2025-08-20",36.099998,1721200,{"date":2371,"open":2277,"high":2372,"low":2373,"close":2374,"change":1101,"percent_change":988,"volume":2375,"transactions":9,"vwap":2374},"2025-08-19",39.32,38.2,38.49,944700,{"date":2377,"open":2277,"high":2378,"low":955,"close":525,"change":1545,"percent_change":1233,"volume":2379,"transactions":9,"vwap":525},"2025-08-18",39.85,790300,{"date":2381,"open":2382,"high":1158,"low":2383,"close":514,"change":2384,"percent_change":161,"volume":2385,"transactions":9,"vwap":514},"2025-08-15",40.11,39.14,0.01,1351200,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":748,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-14",38.34,40.295,39.54,5.64,3151800,{"date":2394,"open":431,"high":2395,"low":356,"close":2396,"change":126,"percent_change":1184,"volume":2397,"transactions":9,"vwap":2396},"2025-08-13",37.57,37.43,1515000,{"date":2399,"open":356,"high":2400,"low":313,"close":947,"change":48,"percent_change":101,"volume":2401,"transactions":9,"vwap":947},"2025-08-12",37.11,1561300,{"date":2403,"open":1916,"high":2161,"low":2404,"close":258,"change":474,"percent_change":1770,"volume":2405,"transactions":9,"vwap":258},"2025-08-11",36.11,1821400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2245,"percent_change":360,"volume":2412,"transactions":9,"vwap":2411},"2025-08-08",37.055,37.26,36.61,36.89,1349800,{"date":2414,"open":2219,"high":2271,"low":2415,"close":901,"change":220,"percent_change":2416,"volume":2417,"transactions":9,"vwap":901},"2025-08-07",36.295,0.71,2257000,{"date":2419,"open":2420,"high":1668,"low":2421,"close":1620,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1620},"2025-08-06",34.3,34.077,2.7,7.92,2804800,{"date":2426,"open":304,"high":1263,"low":2427,"close":2189,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2189},"2025-08-05",33.82,0.63,1.88,3130100,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-04",35.26,35.34,33.365,33.46,-1.02,-2.96,3565300,{"date":2441,"open":1782,"high":2442,"low":837,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-01",36.45,34.48,-6.85,-16.57,7082800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1084,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-07-31",41.91,42.14,40.39,41.33,3.4,7844900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":453,"percent_change":1882,"volume":2461,"transactions":9,"vwap":2460},"2025-07-30",40.34,40.5,39.62,39.97,1082800,{"date":2463,"open":1037,"high":1987,"low":2251,"close":2464,"change":2465,"percent_change":306,"volume":2466,"transactions":9,"vwap":2464},"2025-07-29",40.28,-0.6,845700,{"date":2468,"open":2469,"high":2015,"low":2470,"close":2471,"change":801,"percent_change":1357,"volume":2472,"transactions":9,"vwap":2471},"2025-07-28",41.07,40.71,40.88,768700,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1725,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-07-25",40.7,40.775,40.33,40.42,-0.69,933700,{"date":2482,"open":141,"high":2483,"low":2484,"close":2475,"change":328,"percent_change":1273,"volume":2485,"transactions":9,"vwap":2475},"2025-07-24",41.35,39.47,1605800,{"date":2487,"open":524,"high":2390,"low":2488,"close":2489,"change":220,"percent_change":578,"volume":2490,"transactions":9,"vwap":2489},"2025-07-23",38.964,39.38,924100,{"date":2492,"open":2493,"high":2251,"low":408,"close":2494,"change":1898,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-07-22",39.77,39.12,-1.63,905400,{"date":2498,"open":1626,"high":2499,"low":2500,"close":2493,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2493},"2025-07-21",39.88,38.555,1.1,2.84,1030100,{"date":2505,"open":1647,"high":2506,"low":2322,"close":1736,"change":2416,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1736},"2025-07-18",38.735,1.87,1003000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1686,"percent_change":140,"volume":2515,"transactions":9,"vwap":2514},"2025-07-17",37.78,38.14,37.49,37.96,893800,{"date":2517,"open":2358,"high":2358,"low":1892,"close":429,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":429},"2025-07-16",-1.07,-2.76,1054200,{"date":2522,"open":526,"high":2523,"low":2524,"close":1659,"change":1686,"percent_change":2348,"volume":2525,"transactions":9,"vwap":1659},"2025-07-15",39.131,38.52,1101400,{"date":2527,"open":2278,"high":2528,"low":2529,"close":2530,"change":33,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-07-14",38.939,38.136,38.57,0.5,764700,{"date":2534,"open":2535,"high":450,"low":2536,"close":2537,"change":1406,"percent_change":1561,"volume":2538,"transactions":9,"vwap":2537},"2025-07-11",37.895,37.51,38.38,2052200,{"date":2540,"open":2541,"high":411,"low":378,"close":473,"change":2542,"percent_change":1307,"volume":2543,"transactions":9,"vwap":473},"2025-07-10",37.27,-0.09,992600,{"date":2545,"open":2546,"high":2252,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-07-09",37.07,36.92,37.55,1.02,2.79,1597900,{"date":2553,"open":2554,"high":1646,"low":2555,"close":2556,"change":683,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-08",38.080002,36.23,36.53,-3.74,1664200,{"date":2560,"open":2561,"high":2562,"low":1743,"close":484,"change":1685,"percent_change":1455,"volume":2563,"transactions":9,"vwap":484},"2025-07-07",37.87,38.22,1236400,{"date":2565,"open":1892,"high":2566,"low":1666,"close":2561,"change":1162,"percent_change":421,"volume":2567,"transactions":9,"vwap":2561},"2025-07-03",38.139,1397600,{"date":2569,"open":359,"high":2570,"low":2571,"close":325,"change":442,"percent_change":2572,"volume":2573,"transactions":9,"vwap":325},"2025-07-02",37.378,36.538,-0.59,1135400,{"date":2575,"open":2576,"high":379,"low":2577,"close":2578,"change":2579,"percent_change":786,"volume":2580,"transactions":9,"vwap":2578},"2025-07-01",36.78,36.17,37.029999,0.36,1744900,{"date":2582,"open":1248,"high":492,"low":2583,"close":356,"change":2325,"percent_change":1960,"volume":2584,"transactions":9,"vwap":356},"2025-06-30",36.574,2150800,{"date":2586,"open":261,"high":2514,"low":1946,"close":2587,"change":1282,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-06-27",37.93,5.45,2617200,{"date":2591,"open":2140,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-06-26",36.27,34.34,35.97,1.6,4.66,1771400,{"date":2599,"open":2099,"high":2600,"low":2601,"close":2208,"change":1307,"percent_change":2479,"volume":2602,"transactions":9,"vwap":2208},"2025-06-25",35.62,34.07,1240400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-06-24",34.45,35.099998,34.060001,34.61,1.13,3.38,1567300,{"date":2613,"open":2139,"high":1819,"low":228,"close":2614,"change":2615,"percent_change":251,"volume":2616,"transactions":9,"vwap":2614},"2025-06-23",33.48,-0.4,913200,{"date":2618,"open":2619,"high":708,"low":1683,"close":304,"change":2620,"percent_change":2519,"volume":2621,"transactions":9,"vwap":304},"2025-06-20",35.465,-0.96,1386600,{"date":2623,"open":2160,"high":378,"low":2624,"close":2624,"change":1882,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-06-18",34.84,-2.16,983500,{"date":2628,"open":313,"high":2629,"low":708,"close":336,"change":1496,"percent_change":1859,"volume":2630,"transactions":9,"vwap":336},"2025-06-17",36.478,714500,{"date":2632,"open":2633,"high":1924,"low":1814,"close":358,"change":2634,"percent_change":263,"volume":2635,"transactions":9,"vwap":358},"2025-06-16",34.81,1.29,1100800,{"date":2637,"open":2601,"high":302,"low":916,"close":700,"change":942,"percent_change":1093,"volume":2638,"transactions":9,"vwap":700},"2025-06-13",1239100,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1844,"percent_change":1845,"volume":2645,"transactions":9,"vwap":2644},"2025-06-12",34.612,35.28,34.53,35.15,730900,{"date":2647,"open":900,"high":2648,"low":2649,"close":2650,"change":306,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-11",36.9,35.060001,35.17,-4.01,1176300,{"date":2654,"open":728,"high":2655,"low":2656,"close":378,"change":33,"percent_change":2657,"volume":2658,"transactions":9,"vwap":378},"2025-06-10",36.68,35.51,0.52,1128900,{"date":2660,"open":2160,"high":2661,"low":2166,"close":2442,"change":568,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2442},"2025-06-09",36.74,3.14,1335000,{"date":2665,"open":2167,"high":237,"low":2666,"close":2434,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2434},"2025-06-06",34.384,1.8,5.37,1818200,{"date":2671,"open":2672,"high":2166,"low":2436,"close":2673,"change":2674,"percent_change":2348,"volume":2675,"transactions":9,"vwap":2673},"2025-06-05",34.049999,33.54,0.2,2783600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":801,"percent_change":1673,"volume":2682,"transactions":9,"vwap":2681},"2025-06-04",33.080002,33.64,32.671,33.34,748300,{"date":2684,"open":1841,"high":2092,"low":2685,"close":2686,"change":2353,"percent_change":2620,"volume":2687,"transactions":9,"vwap":2686},"2025-06-03",32.65,32.88,1265800,{"date":2689,"open":1947,"high":2690,"low":2691,"close":226,"change":578,"percent_change":274,"volume":2692,"transactions":9,"vwap":226},"2025-06-02",33.265,31.92,745400,{"date":2694,"open":915,"high":2686,"low":2695,"close":2696,"change":1023,"percent_change":943,"volume":2697,"transactions":9,"vwap":2696},"2025-05-30",31.616,32.54,954500,{"date":2699,"open":2700,"high":2139,"low":2701,"close":2686,"change":1995,"percent_change":2065,"volume":2702,"transactions":9,"vwap":2686},"2025-05-29",33.655,32.48,1086200,{"date":2704,"open":2705,"high":2706,"low":1835,"close":2707,"change":372,"percent_change":654,"volume":2708,"transactions":9,"vwap":2707},"2025-05-28",33.02,33.55,32.64,802000,{"date":2710,"open":2711,"high":1841,"low":2712,"close":2705,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2705},"2025-05-27",32.060001,31.84,1.53,4.86,922500,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-05-23",30.78,31.899,30.495,31.49,-0.68,-2.11,1116200,{"date":2726,"open":853,"high":1612,"low":1269,"close":2727,"change":2024,"percent_change":274,"volume":2728,"transactions":9,"vwap":2727},"2025-05-22",32.17,1713600,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":208,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-21",31.65,32.3,31.225,31.53,-3.01,1472000,{"date":2738,"open":2739,"high":2114,"low":836,"close":1834,"change":673,"percent_change":2740,"volume":2741,"transactions":9,"vwap":1834},"2025-05-20",32.68,-1.93,1160100,{"date":2743,"open":2744,"high":204,"low":2745,"close":2746,"change":1822,"percent_change":2318,"volume":2747,"transactions":9,"vwap":2746},"2025-05-19",31.74,31.622,33.15,844200,{"date":2749,"open":226,"high":831,"low":2750,"close":1612,"change":1685,"percent_change":1995,"volume":2751,"transactions":9,"vwap":1612},"2025-05-16",32.63,754100,{"date":2753,"open":197,"high":2754,"low":2755,"close":1843,"change":2272,"percent_change":2756,"volume":2757,"transactions":9,"vwap":1843},"2025-05-15",33.42,32.099998,-4.77,2256700,{"date":2759,"open":923,"high":2606,"low":2760,"close":2184,"change":2761,"percent_change":943,"volume":2762,"transactions":9,"vwap":2184},"2025-05-14",34.25,-0.36,1189600,{"date":2764,"open":2220,"high":909,"low":2765,"close":1875,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":1875},"2025-05-13",34.59,0.81,2.37,1977200,{"date":2770,"open":2140,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-05-12",34.96,33.208,34.11,4.71,16.02,2594200,{"date":2778,"open":652,"high":1460,"low":2779,"close":1469,"change":41,"percent_change":382,"volume":2780,"transactions":9,"vwap":1469},"2025-05-09",28.79,947500,{"date":2782,"open":2783,"high":1479,"low":1514,"close":2784,"change":463,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-05-08",28.93,29.09,3.45,1267600,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2501,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-07",27.24,28.76,27.021999,28.12,4.07,1253700,{"date":2796,"open":1521,"high":2797,"low":1502,"close":2798,"change":372,"percent_change":2799,"volume":2645,"transactions":9,"vwap":2798},"2025-05-06",27.87,27.02,-1.39,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-05-05",27.525,27.96,27.19,27.4,-1.1,-3.86,917900,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":1194,"volume":2816,"transactions":9,"vwap":2814},"2025-05-02",28.95,29.38,27.46,28.5,-0.05,4267000,{"date":2818,"open":2779,"high":2784,"low":2819,"close":2820,"change":1829,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-05-01",27.845,28.55,5.98,5086400,{"date":2824,"open":2825,"high":1501,"low":2826,"close":2827,"change":1383,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-04-30",26.24,25.3,26.94,-3.23,1595300,{"date":2831,"open":2832,"high":2833,"low":1365,"close":2834,"change":2835,"percent_change":2761,"volume":2836,"transactions":9,"vwap":2834},"2025-04-29",26.85,28.014,27.84,-0.1,1361300,{"date":2838,"open":2839,"high":2840,"low":1413,"close":2841,"change":372,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-04-28",28.54,28.67,27.94,-1.34,1154200,{"date":2845,"open":1298,"high":2846,"low":2847,"close":1605,"change":1876,"percent_change":2848,"volume":2849,"transactions":9,"vwap":1605},"2025-04-25",28.59,27.3,2.53,1681400,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-04-24",26.08,27.67,25.82,27.62,1.7,6.56,1109900,{"date":2860,"open":1509,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-04-23",27.79,25.821,25.92,2.04,8.54,1831100,{"date":2868,"open":2869,"high":1567,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-04-22",23.11,22.9,23.88,1.55,6.94,1622400,{"date":177,"open":2876,"high":2876,"low":173,"close":2877,"change":2878,"percent_change":2179,"volume":2879,"transactions":9,"vwap":2877},22.94,22.33,-0.61,1039300]