[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CWEB":3,"homepage-market-summary":30,"stock-historical-CWEB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CWEB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily CSI China Internet Index Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5206,0.26444,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},17.39,17.58,17.675,17.27,18.1,-0.71,-3.92,820078.094568,60.41,17.09,517175.7397877729,0.7,2486,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},61.24,456457,166606910.686731,-48.35,"2025-04-22",[182,185,195,205,215,226,236,246,257,267,277,288,298,308,318,328,339,349,358,368,379,390,400,409,419,429,439,449,459,470,480,490,500,510,520,529,540,550,560,571,582,593,603,614,624,633,644,654,663,673,683,693,701,711,722,731,740,750,760,769,777,784,792,798,804,811,818,826,833,839,847,853,862,869,877,885,893,898,905,911,919,925,933,939,947,954,962,971,979,986,994,1002,1009,1017,1025,1034,1040,1047,1056,1065,1072,1079,1088,1097,1106,1114,1122,1129,1138,1144,1152,1160,1167,1173,1179,1186,1195,1204,1212,1221,1228,1235,1242,1249,1258,1265,1270,1276,1284,1293,1300,1306,1312,1321,1329,1336,1344,1351,1359,1367,1376,1385,1394,1401,1410,1419,1426,1435,1442,1449,1454,1462,1469,1478,1485,1493,1501,1508,1516,1523,1528,1535,1543,1551,1560,1568,1575,1584,1592,1601,1609,1617,1624,1631,1639,1648,1655,1664,1673,1681,1690,1697,1706,1715,1723,1729,1736,1744,1751,1759,1767,1773,1779,1788,1795,1802,1808,1816,1824,1830,1837,1843,1847,1854,1860,1868,1874,1882,1887,1894,1900,1908,1914,1920,1927,1933,1941,1948,1955,1963,1971,1979,1986,1994,2002,2010,2019,2026,2034,2042,2048,2054,2063,2071,2080,2089,2097,2105,2113,2121,2130,2138,2145,2152,2160,2169,2178,2185,2193,2201,2208,2214,2222,2228,2235,2243,2250,2258,2267,2276,2283,2291,2299,2307,2314,2323,2331,2339,2346,2353,2362,2371,2378,2385,2393,2401,2409,2418,2426,2434,2439,2446,2452,2459,2466,2474,2479,2487,2494,2501,2507,2513,2521,2529,2538,2546,2554,2561,2565,2572,2577,2584,2592,2598,2605,2613,2621,2626,2633,2640,2647,2654,2661,2668,2674,2682,2690,2697,2705,2714,2719,2725,2733,2741,2749,2757,2763,2768,2776,2782,2786,2791,2797,2804,2811,2818,2824,2832,2840,2846,2853,2860,2865,2871,2878,2883,2887,2893,2900,2908,2914,2922,2930,2937,2945,2952,2958,2966,2972,2979,2985,2992,2998,3005,3012],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},5677,17.4643,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",18.33,18.715,17.9411,-0.23,-1.25,486515.481353,3778,18.2544,{"date":196,"open":197,"high":198,"low":199,"close":187,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",18.44,18.6,18.27,0.17,0.94,468247.228978,2924,18.4309,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",18.34,17.9199,18.16,-0.47,-2.52,785742.740746,3934,18.1198,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",18.61,18.86,18.53,18.63,0.15,0.81,814550.29939,3919,18.6744,{"date":227,"open":219,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",18.595,18.37,18.48,-0.18,-0.96,560427.872979,3308,18.4708,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":190,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",18.79,18.93,18.47,18.66,-1.22,833570.179072,3917,18.6735,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",19.08,19.15,18.77,18.89,-0.79,-4.01,1903885.445226,7575,18.9418,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":221,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",19.875,20.1,19.48,19.68,0.77,2320310.012158,8249,19.7084,{"date":268,"open":269,"high":270,"low":239,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",19.41,19.59,19.53,0.56,2.95,2407450.968127,8465,19.3459,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",18.85,19.135,18.81,18.97,0.69,3.77,786454.310392,4123,19.0059,{"date":289,"open":290,"high":291,"low":209,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",18.41,18.42,18.28,0.21,1.16,352371.177354,2300,18.2967,{"date":299,"open":300,"high":240,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",18.45,17.95,18.07,-0.37,-2.01,950835.075181,4735,18.1237,{"date":309,"open":310,"high":311,"low":312,"close":197,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",18.7,18.72,18.345,-0.4,-2.12,447683.097218,2851,18.5157,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":89,"volume":325,"transactions":326,"vwap":327},"2026-09-14",18.64,19.065,18.56,18.84,0.19,873257.615753,4957,18.7697,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",18.8,18.98,18.62,18.65,0.24,1.3,436917.096005,3035,18.7747,{"date":340,"open":341,"high":342,"low":343,"close":290,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",18.49,18.69,18.4,-0.57,-3,1126400.817238,6909,18.4996,{"date":350,"open":351,"high":351,"low":352,"close":331,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",19.44,18.91,-0.85,-4.29,904786.611401,6923,19.0922,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":72,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",20.16,20.19,19.66,19.83,-5.16,977100.731134,6377,19.9003,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",20.8,20.99,20.71,20.91,0.71,3.51,686709.434066,4595,20.8724,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",19.91,20.27,19.67,20.2,-0.19,-0.93,509909.173938,3622,19.9602,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",20.45,20.7061,20.3825,20.39,0,286719.555335,2320,20.4749,{"date":401,"open":402,"high":403,"low":404,"close":395,"change":231,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",20.36,20.855,20.34,-0.88,276146.665944,2751,20.5547,{"date":410,"open":411,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",21.33,21.41,20.57,-0.87,-4.06,356843.467786,3348,20.9505,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":152,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",21.54,21.69,21.28,21.44,1.66,279116.603881,2158,21.4116,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",21.26,20.98,21.09,-0.25,-1.17,322181.9301,2888,21.0875,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",21.49,21.77,21.34,-0.26,-1.2,248315.715743,1968,21.5253,{"date":450,"open":451,"high":422,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",21.14,21.04,21.6,0.28,1.31,350070.965508,2793,21.469,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",21.43,21.65,21.2,21.32,-0.73,-3.31,730127.39561,5205,21.3597,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",22.54,21.91,22.05,-0.02,-0.09,323012.890942,3012,22.1483,{"date":481,"open":482,"high":483,"low":441,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",21.86,22.15,22.07,-0.91,-3.96,591501.818676,5023,21.9063,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":38,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",22.49,23.07,22.46,22.98,3.28,404128.529538,2643,22.895,{"date":501,"open":502,"high":472,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",22.3,22.14,22.25,-0.29,-1.29,336984.263316,2533,22.272,{"date":511,"open":512,"high":513,"low":514,"close":472,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",22.66,22.9,22.41,-0.11,-0.49,322924.914124,2452,22.5501,{"date":521,"open":522,"high":523,"low":502,"close":524,"change":122,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",22.37,22.77,22.65,1.12,391549.774205,2895,22.5341,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",23.12,23.28,22.21,22.4,-1.21,-5.12,1062861.047475,6865,22.532,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":232,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",23.83,23.93,23.38,23.61,-3.91,650746.848321,5606,23.6229,{"date":551,"open":65,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",25.015,24.5,24.57,-1.79,-6.79,456804.854322,3537,24.6951,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",25.7,26.4,25.56,26.36,0.83,3.25,554506.259431,3918,26.1304,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",25.26,25.62,25.14,25.53,0.42,1.67,288449.603221,1995,25.4059,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",24.91,25.165,24.74,25.11,-0.27,-1.06,228911.98371,2277,24.9627,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",26.1,25.2104,25.38,-0.61,-2.35,485295.842433,4014,25.5339,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",25.39,26.03,25.15,25.99,0.23,0.89,395669.088535,2661,25.7074,{"date":615,"open":616,"high":608,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",25.68,25.43,25.76,0.44,1.74,681718.807271,4168,25.7233,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":629,"percent_change":81,"volume":630,"transactions":631,"vwap":632},"2026-07-31",24.84,25.32,24.54,0.76,576272.417027,3422,24.9775,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",24.37,24.6,23.84,24.56,0.43,1.78,744967.68824,4423,24.2509,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",23.68,24.7495,24.13,0.85,3.65,1339850.527401,6734,24.1712,{"date":655,"open":656,"high":544,"low":657,"close":532,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",22.91,22.71,0.52,2.28,348708.348731,2777,22.9999,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":59,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",22.34,22.935,22.18,22.76,5.52,687489.285726,3615,22.6596,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":112,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",21.48,21.8099,21.37,21.57,-0.05,287260.858876,2498,21.593,{"date":684,"open":685,"high":484,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",21.96,21.36,21.58,-0.3,-1.37,278561.953132,2087,21.6915,{"date":694,"open":533,"high":533,"low":695,"close":696,"change":697,"percent_change":354,"volume":698,"transactions":699,"vwap":700},"2026-07-22",21.805,21.88,-0.98,363116.970156,3175,21.9772,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":22,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",23.33,23.335,22.83,22.86,-3.01,331878.309173,2568,23.0199,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",23.45,24.01,23.21,23.57,1.03,4.57,658145.803772,3437,23.5635,{"date":723,"open":724,"high":725,"low":726,"close":472,"change":435,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-17",22.19,22.59,22.09,-4.93,610622.251714,3102,22.3574,{"date":732,"open":637,"high":733,"low":734,"close":735,"change":132,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",24.17,23.5756,23.71,3.4,608362.214763,4024,23.7849,{"date":741,"open":742,"high":743,"low":472,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",22.565,23.44,22.93,1.39,6.45,885345.395483,5931,23.0449,{"date":751,"open":752,"high":753,"low":754,"close":421,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",21.8,22.04,21.5,-0.07,-0.32,392029.738627,2741,21.6507,{"date":761,"open":762,"high":763,"low":424,"close":764,"change":756,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-13",21.66,21.995,21.61,-1.46,378306.636206,3083,21.6951,{"date":770,"open":483,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",22.5,21.89,21.93,-0.14,-0.63,388800,{"date":778,"open":779,"high":780,"low":779,"close":484,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":484},"2026-07-09",21.46,22.12,0.12,0.55,723400,{"date":785,"open":685,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",22.26,21.79,21.95,1.47,7.18,1356000,{"date":793,"open":413,"high":794,"low":795,"close":796,"change":231,"percent_change":414,"volume":797,"transactions":9,"vwap":796},"2026-07-07",21.059999,20.37,20.48,497800,{"date":799,"open":800,"high":370,"low":402,"close":801,"change":45,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-06",20.49,20.66,5.09,462400,{"date":805,"open":806,"high":807,"low":808,"close":362,"change":588,"percent_change":809,"volume":810,"transactions":9,"vwap":362},"2026-07-02",19.74,20.13,19.32,-1.35,937400,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":717,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-01",18.71,20.21,19.93,5.45,1006800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":609,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-30",18.76,19.23,18.55,18.9,1.23,465800,{"date":827,"open":250,"high":248,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",18.5,18.67,0.54,2.98,649900,{"date":834,"open":26,"high":835,"low":26,"close":836,"change":639,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-26",18.225,18.13,2.43,697000,{"date":840,"open":836,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",18.135,17.46,17.7,-1,-5.35,772800,{"date":848,"open":198,"high":849,"low":198,"close":310,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":310},"2026-06-24",19.09,-0.35,-1.84,325800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",18.94,19.45,18.83,19.049999,-0.95,-4.75,640000,{"date":863,"open":864,"high":865,"low":866,"close":864,"change":756,"percent_change":867,"volume":868,"transactions":9,"vwap":864},"2026-06-22",20,20.374,19.6,-1.57,660900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":190,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-18",20.43,20.5,20.18,20.32,-1.12,627300,{"date":878,"open":879,"high":687,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-17",21.27,20.435,20.55,-0.83,-3.88,488000,{"date":886,"open":453,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",21.7,21.265,21.38,-1.28,-5.65,604200,{"date":894,"open":895,"high":495,"low":896,"close":512,"change":293,"percent_change":201,"volume":897,"transactions":9,"vwap":512},"2026-06-15",22.78,22.61,325100,{"date":899,"open":900,"high":901,"low":786,"close":902,"change":774,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-12",22.69,22.72,22.45,-0.62,544100,{"date":906,"open":442,"high":907,"low":424,"close":725,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":725},"2026-06-11",22.6,0.27,1.21,841100,{"date":912,"open":913,"high":914,"low":533,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",22.24,22.88,22.32,0.36,1.64,495500,{"date":920,"open":771,"high":921,"low":461,"close":685,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":685},"2026-06-09",22.55,0.14,0.64,699300,{"date":926,"open":927,"high":928,"low":787,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-08",22.44,22.58,21.82,-0.45,-2.02,676000,{"date":934,"open":703,"high":703,"low":935,"close":936,"change":890,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-05",22.059999,22.27,-5.44,840600,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-04",23.81,24.4,23.55,-0.2,-0.84,306900,{"date":948,"open":949,"high":949,"low":646,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",24.52,23.75,-1.98,-7.7,644400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":425,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-02",26,26.26,25.55,25.73,6.9,784800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-01",23.39,24.26,23.36,24.07,0.99,4.29,528100,{"date":972,"open":657,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-29",23.32,22.47,23.08,0.2,0.87,526600,{"date":980,"open":502,"high":981,"low":982,"close":914,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":914},"2026-05-28",22.934,22.11,-0.67,-2.85,798300,{"date":987,"open":988,"high":989,"low":990,"close":943,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":943},"2026-05-27",23.23,23.73,23.16,-0.39,-1.63,386600,{"date":995,"open":545,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-26",24.09,23.59,23.94,0.59,2.53,543800,{"date":1003,"open":472,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":364,"volume":1008,"transactions":9,"vwap":1006},"2026-05-22",23.711,22.43,23.35,-1.27,1431200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":414,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-21",24.23,24.64,23.69,24.62,-3.41,1023800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":303,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-20",25.57,25.66,25.040001,25.49,-1.43,2663300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-19",25.63,26.239,25.59,25.86,0.47,1.85,433900,{"date":1035,"open":1030,"high":1036,"low":1037,"close":605,"change":588,"percent_change":1038,"volume":1039,"transactions":9,"vwap":605},"2026-05-18",25.87,25.17,-1.05,541200,{"date":1041,"open":563,"high":1042,"low":1043,"close":1020,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1020},"2026-05-15",26.43,25.6,-1.93,-7,1217000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-14",28.35,28.535,27.46,27.59,-2.73,-9,1777900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-13",27.62,30.62,27.595,30.32,2.7,9.78,2749600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1058,"change":405,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1058},"2026-05-12",28.26,28.3,27.1,-3.09,632300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":454,"volume":892,"transactions":9,"vwap":1077},"2026-05-11",28.33,28.899,28.25,28.5,0.08,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-08",29.13,29.41,28.13,28.42,0.05,0.18,651400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-07",29.08,29.17,28.205,28.37,-0.48,-1.66,585700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-06",27.33,28.96,27.22,28.85,2.26,8.5,935200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":930,"volume":1113,"transactions":9,"vwap":1111},"2026-05-05",26.855,27.07,26.53,26.59,-0.12,439500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":756,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-04",26.85,27.242,26.58,26.71,-1.18,326600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1085,"percent_change":324,"volume":1128,"transactions":9,"vwap":1127},"2026-05-01",26.97,27.38,26.83,27.030001,292000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-30",25.92,27.12,25.84,26.98,1.35,5.27,329700,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1027,"change":944,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1027},"2026-04-29",26.2,25.485,-0.77,280500,{"date":1145,"open":1146,"high":1147,"low":1043,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-28",25.64,25.93,25.83,-0.51,-1.94,321600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":405,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-27",26.31,26.68,26.19,26.34,-3.23,395700,{"date":1161,"open":1162,"high":1163,"low":1042,"close":1101,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1101},"2026-04-24",26.7,27.26,0.82,3.11,336600,{"date":1168,"open":1163,"high":1099,"low":1169,"close":563,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":563},"2026-04-23",25.88,-1.6,-5.71,758800,{"date":1174,"open":1175,"high":1093,"low":1176,"close":1177,"change":688,"percent_change":589,"volume":1178,"transactions":9,"vwap":1177},"2026-04-22",28.22,27.88,28,616500,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1068,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1068},"2026-04-21",29.71,28.18,-1.77,-5.89,681500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-20",29.75,30.2,29.5,30.07,-0.28,-0.92,325500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-17",30.5,30.95,30.18,30.35,0.51,1.71,828300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":717,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-16",29.82,30.36,29.375,29.84,3.58,607700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-15",28.1,28.93,28.02,28.81,0.46,1.62,365600,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1049,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1049},"2026-04-14",27.21,28.41,1.22,4.5,469300,{"date":1229,"open":563,"high":1230,"low":1231,"close":1232,"change":112,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-13",27.15,26.18,27.13,-0.04,326500,{"date":1236,"open":1237,"high":1238,"low":1109,"close":1239,"change":1112,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-10",27.57,27.695,27.14,-0.44,231200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1163,"change":775,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1163},"2026-04-09",27.3,27.44,26.565,-2.26,648500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-08",28.34,28.61,27.74,27.89,1.96,7.56,629900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1147,"change":1263,"percent_change":1193,"volume":1264,"transactions":9,"vwap":1147},"2026-04-07",25.905,26.030001,25.24,-0.24,450000,{"date":1266,"open":1267,"high":1118,"low":1030,"close":1268,"change":1086,"percent_change":283,"volume":1269,"transactions":9,"vwap":1268},"2026-04-06",25.91,26.17,199100,{"date":1271,"open":1272,"high":1273,"low":1262,"close":608,"change":930,"percent_change":1274,"volume":1275,"transactions":9,"vwap":608},"2026-04-02",25.33,26.355,-1.7,247500,{"date":1277,"open":1278,"high":1127,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-01",26.63,26.23,26.44,-0.33,-1.23,463200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-31",25.37,26.89,25.18,26.77,1.32,5.19,614100,{"date":1294,"open":1295,"high":956,"low":1296,"close":1297,"change":434,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-30",25.79,25.27,25.45,-0.97,326100,{"date":1301,"open":1140,"high":1302,"low":1303,"close":562,"change":344,"percent_change":1304,"volume":1305,"transactions":9,"vwap":562},"2026-03-27",26.32,25.621,-2.17,341000,{"date":1307,"open":1280,"high":1239,"low":1268,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-26",26.27,-1.8,-6.41,543300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-25",27.95,28.48,27.72,28.07,1.53,5.76,505200,{"date":1322,"open":1323,"high":1324,"low":1308,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-24",26.45,26.8,26.54,-0.5,-1.85,294700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":639,"percent_change":1219,"volume":1335,"transactions":9,"vwap":1334},"2026-03-23",27.08,27.78,26.81,27.040001,582700,{"date":1337,"open":1338,"high":1316,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-20",27.56,26.48,26.61,-1.71,-6.04,732100,{"date":1345,"open":1316,"high":1346,"low":1347,"close":1348,"change":1142,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-19",28.705,27.24,28.32,-2.65,689600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1044,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-18",30.63,30.8,29.035,29.09,-6.22,467000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1183,"volume":1366,"transactions":9,"vwap":1364},"2026-03-17",31.65,31.83,30.96,31.02,-0.56,221300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-16",31.705,32.29,31.42,31.58,1.06,3.47,525700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-13",30.84,31.34,30.42,30.52,0.26,0.86,469600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-12",30.75,31.11,30.185,30.26,-0.89,-2.86,297300,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":875,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-11",31.74,30.72,31.15,-3.47,385100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-10",31.95,33.25,31.57,32.27,0.91,2.9,671700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-09",29.95,31.37,29.35,31.36,1.63,5.48,626100,{"date":1420,"open":1421,"high":1199,"low":1422,"close":1423,"change":137,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-06",29.49,29.26,29.73,2.27,606100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-05",29.040001,29.37,28.62,29.07,-1.31,-4.31,470400,{"date":1436,"open":1380,"high":1437,"low":1438,"close":1439,"change":127,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-04",30.53,29.87,30.38,1.33,496000,{"date":1443,"open":1421,"high":1389,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-03",28.53,29.98,-1.75,-5.52,684400,{"date":1450,"open":1353,"high":1403,"low":1197,"close":1451,"change":1452,"percent_change":211,"volume":1453,"transactions":9,"vwap":1451},"2026-03-02",31.73,-0.82,1042000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":859,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-27",32.86,33.099998,32.46,32.55,-2.84,301400,{"date":1463,"open":1464,"high":1465,"low":1456,"close":1466,"change":1467,"percent_change":860,"volume":1468,"transactions":9,"vwap":1466},"2026-02-26",33.24,33.6,33.5,-1.67,862200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-25",35.060001,35.19,34.465,35.17,0.04,0.11,240500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":679,"percent_change":774,"volume":1484,"transactions":9,"vwap":1483},"2026-02-24",34.2,35.435,34.029999,35.13,959300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":232,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-23",36.46,36.48,34.97,35.18,-2.66,300800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":210,"volume":1500,"transactions":9,"vwap":1498},"2026-02-20",34.44,36.57,34.35,36.14,-0.17,510200,{"date":1502,"open":1487,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":353,"volume":1507,"transactions":9,"vwap":1505},"2026-02-19",36.52,35.88,36.31,-0.31,517900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":142,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-18",37.02,37.13,36.54,36.62,0.88,532600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":231,"percent_change":516,"volume":1522,"transactions":9,"vwap":1521},"2026-02-17",36.27,36.75,35.79,36.3,133300,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1488,"change":1085,"percent_change":922,"volume":1527,"transactions":9,"vwap":1488},"2026-02-13",35.58,36.79,262500,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":707,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-12",38.39,35.72,36.43,-7.63,501500,{"date":1536,"open":1537,"high":148,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-11",39.71,38.64,39.44,-0.52,-1.3,147700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1078,"volume":1550,"transactions":9,"vwap":1548},"2026-02-10",39.69,40.46,39.17,39.96,0.03,183100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-09",39.67,40.41,39.37,39.93,-0.03,-0.08,136600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1548,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1548},"2026-02-06",38.8,40,38.541,2.12,5.6,286700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":476,"percent_change":1263,"volume":1574,"transactions":9,"vwap":1573},"2026-02-05",38.76,39.060001,37.78,37.84,356900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-04",39.33,39.35,37.341,37.93,-2.46,-6.09,500900,{"date":1585,"open":1586,"high":1587,"low":1539,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-03",40.65,40.99,40.39,-1.52,-3.63,461400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-02",41.62,42.42,41.59,41.91,-0.7,-1.64,255800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1247,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-30",43.88,44.31,42.080002,42.61,-5.04,313500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":102,"volume":1616,"transactions":9,"vwap":1614},"2026-01-29",45.23,45.8,43.22,44.87,0.45,396400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1031,"percent_change":1623,"volume":1600,"transactions":9,"vwap":1622},"2026-01-28",45.29,45.32,44.12,44.42,1.07,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":122,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-27",44.34,43.52,43.95,0.57,202000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":688,"volume":1638,"transactions":9,"vwap":1636},"2026-01-26",43.27,44.029999,43.17,43.7,-0.13,185300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-23",43.735,44.07,43.426,43.83,-0.15,-0.34,226800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":28,"percent_change":1219,"volume":1654,"transactions":9,"vwap":1653},"2026-01-22",43.97,44.65,43.76,43.98,446000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-21",43.56,43.79,42.46,43.28,1.5,3.59,1857800,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-20",42.2,43.12,41.6,41.78,-1.81,-4.15,1192500,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1446,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-16",44.36,44.43,42.98,43.59,-3.86,742900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-15",45.5,46.02,44.48,45.34,-1.11,-2.39,552600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":190,"percent_change":516,"volume":1696,"transactions":9,"vwap":1695},"2026-01-14",46.5,46.84,45.93,46.45,520900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-13",47.18,47.56,46.28,46.68,-1.82,-3.75,876200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-12",46.43,48.75,46.385,48.5,4.33,9.8,1737800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1499,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-09",44.37,44.4,43.34,44.17,-0.38,162100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1626,"change":968,"percent_change":659,"volume":1728,"transactions":9,"vwap":1626},"2026-01-08",43,44.45,42.78,247300,{"date":1730,"open":1726,"high":1726,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-07",43.315,43.35,-2.09,-4.6,364400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1506,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-06",46.2,46.53,45.42,45.44,-0.68,215800,{"date":1745,"open":1636,"high":1746,"low":1732,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-05",45.891,45.75,1.95,4.45,392100,{"date":1752,"open":1753,"high":1628,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-02",42.89,42.81,43.8,3.69,9.2,598500,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-31",40.62,39.94,40.11,-1.9,-4.52,337200,{"date":1768,"open":1769,"high":1727,"low":1770,"close":1771,"change":385,"percent_change":930,"volume":1772,"transactions":9,"vwap":1771},"2025-12-30",42.68,42,42.0099983,314300,{"date":1774,"open":1775,"high":1666,"low":1776,"close":1666,"change":405,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1666},"2025-12-29",41.54,41.42,-2.04,199700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-26",42.58,43.24,42.495,43.080002,0.79,1.87,123700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":385,"percent_change":930,"volume":1794,"transactions":9,"vwap":1793},"2025-12-24",42.45,42.7,42.28,42.29,65100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":930,"percent_change":1038,"volume":1801,"transactions":9,"vwap":1800},"2025-12-23",42.22,42.57,41.665,42.48,135500,{"date":1803,"open":1804,"high":1805,"low":1659,"close":1806,"change":1785,"percent_change":1786,"volume":1807,"transactions":9,"vwap":1806},"2025-12-22",42.635,43.19,42.93,374300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1219,"volume":1815,"transactions":9,"vwap":1813},"2025-12-19",42.53,42.73,42.12,42.14,0.67,135100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1164,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-18",41.74,42.13,41.46,41.47,2.02,198700,{"date":1825,"open":1826,"high":1666,"low":1827,"close":1586,"change":1598,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1586},"2025-12-17",42.11,40.614,-1.69,129500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":444,"percent_change":903,"volume":1836,"transactions":9,"vwap":1835},"2025-12-16",41.099998,41.405,40.66,41.35,298500,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1015,"volume":1842,"transactions":9,"vwap":1840},"2025-12-15",42.87,41.61,-1.47,213700,{"date":1844,"open":1845,"high":1622,"low":1791,"close":1784,"change":303,"percent_change":353,"volume":1846,"transactions":9,"vwap":1784},"2025-12-12",44.099998,138700,{"date":1848,"open":1849,"high":1850,"low":1790,"close":1851,"change":1852,"percent_change":232,"volume":1853,"transactions":9,"vwap":1851},"2025-12-11",43.33,43.53,43.45,-0.42,150700,{"date":1855,"open":1856,"high":1857,"low":1732,"close":1858,"change":976,"percent_change":1218,"volume":1859,"transactions":9,"vwap":1858},"2025-12-10",43.71,44.35,43.87,175700,{"date":1861,"open":1862,"high":1863,"low":1811,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-09",43.049999,43.72,43.67,-0.99,-2.22,277900,{"date":1869,"open":1870,"high":1871,"low":1675,"close":1872,"change":1645,"percent_change":1281,"volume":1873,"transactions":9,"vwap":1872},"2025-12-08",44.75,44.9,44.66,101100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":89,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-05",44.88,45.080002,44.49,44.81,2.33,163600,{"date":1883,"open":1884,"high":1884,"low":1850,"close":1658,"change":1549,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1658},"2025-12-04",44.19,0.07,91100,{"date":1888,"open":1889,"high":1890,"low":1657,"close":1652,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1652},"2025-12-03",43.63,44.11,-1.14,-2.54,136000,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1871,"change":1865,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1871},"2025-12-02",45.040001,44.26,-2.16,152700,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-01",45.18,46.378,45.89,1.08,2.41,134900,{"date":1909,"open":1910,"high":1911,"low":1718,"close":1879,"change":1475,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1879},"2025-11-28",44.69,45.060001,0.09,61600,{"date":1915,"open":1916,"high":1917,"low":1755,"close":1918,"change":516,"percent_change":72,"volume":1919,"transactions":9,"vwap":1918},"2025-11-26",45.02,45.73,44.77,154500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":639,"percent_change":1926,"volume":1846,"transactions":9,"vwap":1925},"2025-11-25",45.61,45.71,44.83,45.26,0.96,{"date":1928,"open":1884,"high":1929,"low":1930,"close":1924,"change":837,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1924},"2025-11-24",44.931,44.02,5.73,202900,{"date":1934,"open":1835,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-21",43.11,41.080002,42.4,0.53,1.27,323900,{"date":1942,"open":1943,"high":1619,"low":1944,"close":1945,"change":211,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-20",45.07,41.805,41.87,-5.68,441400,{"date":1949,"open":1950,"high":1951,"low":1628,"close":1952,"change":1432,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-19",45.025002,45.099998,44.39,-2.87,207500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":385,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-18",44.67,46.049999,44.080002,45.7,-0.41,316800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1904,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1904},"2025-11-17",46.35,47.19,45.85,-0.81,-1.73,149900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1589,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-14",47.2,48.74,45.96,46.7,-3.15,357700,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":191,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-13",50.19,47.63,48.22,-2.53,341900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":890,"volume":1993,"transactions":9,"vwap":1991},"2025-11-12",50.34,50.41,48.68,49.47,-0.64,141400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":775,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-11",50.68,50.89,49.97,50.11,-1.24,100800,{"date":2003,"open":1989,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-10",50.84,49.62,50.74,2.15,4.42,228900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-07",47.96,48.65,47.099998,48.59,-1.36,-2.72,280900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":147,"percent_change":263,"volume":2025,"transactions":9,"vwap":2024},"2025-11-06",51.0099983,51.46,49.4,49.95,275700,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":374,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-05",49.21,50.0099983,48.69,49.57,1.45,115800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":138,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":138},"2025-11-04",49.02,49.91,48.58,-2.3,-4.5,263900,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":396,"percent_change":396,"volume":2047,"transactions":9,"vwap":2046},"2025-11-03",51.36,50.42,51.16,111600,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2046,"change":983,"percent_change":506,"volume":2053,"transactions":9,"vwap":2046},"2025-10-31",50.91,51.95,50.411,182200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-30",51.65,52.58,51.41,51.83,-2.57,-4.72,431100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":908,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-29",55.11,55.33,53.55,54.4,0.5,290900,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-28",54.11,54.39,53.25,54.13,-0.78,-1.42,165900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-27",55.49,55.6,54.83,54.91,1.97,3.72,245000,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":159,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-24",53.21,53.32,52.7,52.94,1.42,165300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":1366,"transactions":9,"vwap":2102},"2025-10-23",51.099998,52.76,50.78,52.2,2.1,4.19,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":890,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-22",50.35,51.415,49.15,50.099998,-2.49,186700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1687,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-21",51.69,51.71,50.83,51.38,-2.11,186400,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-20",50.63,52.727,50.050999,52.49,2.19,4.35,380400,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1112,"volume":2137,"transactions":9,"vwap":2135},"2025-10-17",48.71,50.75,48.42,50.3,-0.06,285400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":303,"percent_change":465,"volume":2144,"transactions":9,"vwap":2143},"2025-10-16",50.9,51.094002,49.94,50.36,158300,{"date":2146,"open":2147,"high":2148,"low":1998,"close":2149,"change":1290,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-10-15",51.14,51.654,50.73,2.67,311500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1590,"volume":2159,"transactions":9,"vwap":2157},"2025-10-14",48.54,50.746,48.21,49.41,-1.86,336000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-13",52.17,52.4,51,51.27,3.53,7.39,601800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-10",54.27,55.415,46.85,47.74,-7.88,-14.17,1241900,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":1349,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-09",58.049999,55.13,55.62,-4.55,294000,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":782,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-10-08",58.07,58.5,57.331,58.27,0.95,152100,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-07",60.2,57.41,57.72,-2.23,-3.72,300000,{"date":2202,"open":2203,"high":25,"low":2204,"close":2205,"change":28,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-06",58.765,58.56,59.95,1.18,287500,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":405,"percent_change":765,"volume":2213,"transactions":9,"vwap":2212},"2025-10-03",60,58.71,59.25,562200,{"date":2215,"open":2216,"high":176,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-02",60.87,59.61,60.13,1.36,2.31,298900,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":1225,"percent_change":1565,"volume":2227,"transactions":9,"vwap":2226},"2025-10-01",57.76,58.869,58.77,111900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":781,"percent_change":293,"volume":2234,"transactions":9,"vwap":2233},"2025-09-30",58.95,58.96,57.049999,57.55,190300,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":969,"volume":2242,"transactions":9,"vwap":2240},"2025-09-29",57.68,58.21,57.099998,57.43,2.36,250200,{"date":2244,"open":2245,"high":2246,"low":2073,"close":2247,"change":1599,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-26",54.685,55.3,55.07,-2.89,457400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":200,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-25",56.48,56.866,55.405,56.71,0.3,278200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-24",56.49,57.5,55.97,56.54,2.58,4.78,783100,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-23",55.099998,55.56,53.86,53.96,-2.21,-3.93,248700,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":983,"percent_change":1120,"volume":2282,"transactions":9,"vwap":2281},"2025-09-22",56.62,57.44,56.0099983,56.17,234200,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":191,"volume":2290,"transactions":9,"vwap":2288},"2025-09-19",58,58.060001,56.83,56.84,-0.72,190800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1327,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-09-18",57.6,58.42,57.12,57.56,-3.11,339500,{"date":2300,"open":2301,"high":2302,"low":2286,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-17",58.85,59.6,59.41,3.24,5.77,723200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2281,"change":2312,"percent_change":659,"volume":2313,"transactions":9,"vwap":2281},"2025-09-16",54.66,56.535,54.56,1.25,312000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-15",55.52,55.65,54.77,54.92,0.92,1.7,236000,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":210,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-12",54.57,54.59,53.46,54,-0.86,435100,{"date":2332,"open":2333,"high":2326,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-11",52.92,52.65,54.47,2.47,4.75,520600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":850,"percent_change":983,"volume":2345,"transactions":9,"vwap":2344},"2025-09-10",52.84,53.0099983,51.57,52,430200,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":1424,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-09-09",51.3,52.96,52.35,4.53,514000,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-08",49.83,50.13,48.99,50.080002,1.61,3.32,239500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-05",49.040001,49.16,47.78,48.47,1.05,2.21,211200,{"date":2372,"open":2014,"high":2373,"low":2374,"close":2375,"change":2289,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-04",47.61,46.61,47.42,-1.5,245100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":107,"percent_change":781,"volume":2384,"transactions":9,"vwap":2383},"2025-09-03",47.47,48.37,47.37,48.14,150400,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":908,"volume":2392,"transactions":9,"vwap":2390},"2025-09-02",46.41,48.09,46.145,48.080002,0.13,324100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":567,"volume":2400,"transactions":9,"vwap":2398},"2025-08-29",47.38,48.26,47.049999,47.95,1.51,442800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":454,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-28",45.83,46.67,45.475,46.44,0.61,217100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-08-27",46,46.25,45.584,46.16,-2.69,-5.51,312400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1558,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-08-26",49.59,50.049999,48.6,48.85,-0.16,175200,{"date":2427,"open":2428,"high":2429,"low":138,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-25",49.44,50.5,48.93,0.33,0.68,406800,{"date":2435,"open":2395,"high":2436,"low":1973,"close":2422,"change":1906,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2422},"2025-08-22",48.82,5.22,416000,{"date":2440,"open":2441,"high":2442,"low":1902,"close":2443,"change":2432,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-08-21",45.19,46.47,46.19,1.49,169200,{"date":2447,"open":2448,"high":1922,"low":2449,"close":2450,"change":755,"percent_change":1645,"volume":2451,"transactions":9,"vwap":2450},"2025-08-20",45.31,44.68,45.51,143800,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":945,"percent_change":1670,"volume":2458,"transactions":9,"vwap":2457},"2025-08-19",46.36,46.75,45.3,45.58,266200,{"date":2460,"open":2173,"high":2461,"low":2462,"close":2463,"change":263,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-08-18",47.41,46.32,46.42,1.69,194100,{"date":2467,"open":1683,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-15",45.9,45.231,45.65,1.29,2.91,352300,{"date":2475,"open":1876,"high":2476,"low":1884,"close":1675,"change":211,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1675},"2025-08-14",45.43,-5.38,354700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2304,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-08-13",46.81,47.17,46.34,46.88,7.42,495900,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":2128,"volume":2493,"transactions":9,"vwap":2491},"2025-08-12",41.99,43.89,43.64,1.82,228500,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2289,"percent_change":1828,"volume":2500,"transactions":9,"vwap":2499},"2025-08-11",42.32,42.64,41.455,41.82,113300,{"date":2502,"open":1595,"high":2503,"low":2504,"close":2505,"change":774,"percent_change":1281,"volume":2506,"transactions":9,"vwap":2505},"2025-08-08",42.66,42.15,42.54,96500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":1769,"change":1263,"percent_change":1365,"volume":2512,"transactions":9,"vwap":1769},"2025-08-07",42.82,43.3,42.41,160400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":294,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-08-06",42.49,42.95,41.97,42.92,2.78,367800,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1031,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-08-05",41.9,42.19,41.641,41.76,1.14,230500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-04",41.2,41.56,40.82,41.29,1.68,4.24,294500,{"date":2539,"open":1548,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-01",39.986,38.87,39.61,-2.2,-5.26,371100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":374,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-31",41.48,42.23,41,41.81,1.73,225800,{"date":2555,"open":2556,"high":1937,"low":2557,"close":1832,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":1832},"2025-07-30",41.95,40.953,-1.48,-3.48,373300,{"date":2562,"open":1678,"high":2563,"low":1595,"close":1781,"change":2289,"percent_change":1095,"volume":2564,"transactions":9,"vwap":1781},"2025-07-29",43.75,338500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2510,"change":2570,"percent_change":2558,"volume":2571,"transactions":9,"vwap":2510},"2025-07-28",43.86,44.21,42.9,-0.65,309200,{"date":2573,"open":2491,"high":1628,"low":2574,"close":1628,"change":2289,"percent_change":2575,"volume":2576,"transactions":9,"vwap":1628},"2025-07-25",43.099998,-1.61,183400,{"date":2578,"open":2579,"high":2580,"low":1676,"close":1957,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":1957},"2025-07-24",45.53,45.68,-1.07,-2.34,251800,{"date":2585,"open":2580,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-07-23",46.23,45.49,45.74,1.52,3.44,414000,{"date":2593,"open":1851,"high":2594,"low":1606,"close":2595,"change":1814,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-07-22",44.38,44.22,1.54,314900,{"date":2599,"open":2563,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":1094,"volume":2604,"transactions":9,"vwap":2602},"2025-07-21",44.29,42.97,43.55,-0.21,457600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":1652,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":1652},"2025-07-18",44.18,45.0099983,43.68,1.17,2.75,588300,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":610,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-17",41.52,42.79,41.475,42.59,2.13,272700,{"date":2622,"open":1770,"high":1770,"low":2623,"close":2624,"change":2077,"percent_change":851,"volume":2625,"transactions":9,"vwap":2624},"2025-07-16",40.8,41.7,387400,{"date":2627,"open":2628,"high":2629,"low":2630,"close":1800,"change":1165,"percent_change":2631,"volume":2632,"transactions":9,"vwap":1800},"2025-07-15",41.5,42.745,40.86,7.9,915200,{"date":2634,"open":2635,"high":2636,"low":2637,"close":1555,"change":66,"percent_change":2638,"volume":2639,"transactions":9,"vwap":1555},"2025-07-14",39.16,39.6,38.961,2.34,213900,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1852,"percent_change":72,"volume":2646,"transactions":9,"vwap":2645},"2025-07-11",38.95,39.080002,38.33,38.47,137700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":922,"percent_change":916,"volume":2653,"transactions":9,"vwap":2652},"2025-07-10",38.97,39.13,38.2,38.89,225900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2581,"percent_change":2415,"volume":2660,"transactions":9,"vwap":2659},"2025-07-09",39.21,39.23,38.3,38.75,174600,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":2471,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-07-08",39.62,40.49,39.82,3.35,274300,{"date":2669,"open":1573,"high":2635,"low":1573,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-07",38.53,0.65,1.72,224200,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":1341,"volume":2681,"transactions":9,"vwap":2679},"2025-07-03",37.62,38.068001,37.505,37.88,-0.66,319100,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-07-02",38.43,38.63,38.0099983,38.54,-2.8,271100,{"date":2691,"open":1539,"high":2692,"low":2693,"close":2694,"change":1475,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-07-01",39.91,39.2,39.65,0.1,205700,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2542,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2542},"2025-06-30",39.26,39.64,38.7,-0.36,-0.9,259400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-06-27",39.73,40.2,39.59,39.97,0.37,0.93,283700,{"date":2715,"open":2710,"high":2710,"low":2716,"close":2636,"change":1263,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2636},"2025-06-26",39.38,-0.6,200300,{"date":2720,"open":2721,"high":2721,"low":1545,"close":2722,"change":598,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-25",40.69,39.84,-1.51,503400,{"date":2726,"open":2727,"high":2728,"low":2541,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-06-24",39.12,40.555,40.45,2.35,6.17,508200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":159,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-06-23",37.73,38.19,37.17,38.099998,1.98,414300,{"date":2742,"open":2743,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-06-20",38.18,37.19,37.36,-1.45,-3.74,317200,{"date":2750,"open":2751,"high":2656,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-06-18",38.98,38.45,38.81,-1.03,-2.59,389700,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2722,"change":1038,"percent_change":2060,"volume":2762,"transactions":9,"vwap":2722},"2025-06-17",40.63,40.7,39.777,220300,{"date":2764,"open":2664,"high":2628,"low":2664,"close":2765,"change":1786,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-06-16",40.89,4.79,347800,{"date":2769,"open":2770,"high":2771,"low":2753,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-13",39.56,39.98,39.02,-2.03,-4.95,215100,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2136,"percent_change":1645,"volume":1823,"transactions":9,"vwap":2781},"2025-06-12",41.09,41.328,40.85,41.049999,{"date":2783,"open":2499,"high":1797,"low":2784,"close":2785,"change":515,"percent_change":588,"volume":2433,"transactions":9,"vwap":2785},"2025-06-11",41.0099983,41.11,{"date":2787,"open":2548,"high":2548,"low":2788,"close":2789,"change":944,"percent_change":1094,"volume":2790,"transactions":9,"vwap":2789},"2025-06-10",40.423,41.22,224800,{"date":2792,"open":2793,"high":2526,"low":2794,"close":1776,"change":2321,"percent_change":2795,"volume":2796,"transactions":9,"vwap":1776},"2025-06-09",40.92,40.855,4.28,274600,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":1885,"percent_change":1086,"volume":2803,"transactions":9,"vwap":2802},"2025-06-06",38.88,39.8,38.49,39.72,205900,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2694,"change":28,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2694},"2025-06-05",39.85,40.25,39.029999,1.8,381600,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2642,"change":2535,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2642},"2025-06-04",38.040001,39.265,37.96,4.51,461800,{"date":2819,"open":2820,"high":2820,"low":2821,"close":2822,"change":112,"percent_change":1557,"volume":2823,"transactions":9,"vwap":2822},"2025-06-03",37.55,36.91,37.27,199300,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1926,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-06-02",36.77,37.39,36.41,37.28,2.64,147200,{"date":2833,"open":2834,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-05-30",37.2,35.53,36.32,-2.19,-5.69,279200,{"date":2841,"open":2842,"high":2842,"low":2843,"close":2844,"change":717,"percent_change":2611,"volume":2845,"transactions":9,"vwap":2844},"2025-05-29",39.43,38.35,38.51,259900,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2850,"change":2851,"percent_change":1150,"volume":2852,"transactions":9,"vwap":2850},"2025-05-28",37.91,38.26,37.48,-0.74,222500,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2680,"percent_change":1274,"volume":2859,"transactions":9,"vwap":2858},"2025-05-27",37.9,38.36,37.7,38.22,248300,{"date":2861,"open":2862,"high":2863,"low":2862,"close":2799,"change":908,"percent_change":28,"volume":2864,"transactions":9,"vwap":2799},"2025-05-23",37.94,38.91,212300,{"date":2866,"open":2867,"high":2652,"low":2736,"close":2868,"change":1240,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-05-22",38.5,38.61,-1.13,207900,{"date":2872,"open":2873,"high":2874,"low":2753,"close":2875,"change":2876,"percent_change":211,"volume":2877,"transactions":9,"vwap":2875},"2025-05-21",40.13,40.67,39.049999,-1.01,255900,{"date":2879,"open":2708,"high":2880,"low":2707,"close":2881,"change":2136,"percent_change":1645,"volume":2882,"transactions":9,"vwap":2881},"2025-05-20",40.42,40.060001,166600,{"date":2884,"open":1578,"high":2807,"low":2751,"close":2885,"change":922,"percent_change":152,"volume":2886,"transactions":9,"vwap":2885},"2025-05-19",40.12,235200,{"date":2888,"open":2889,"high":2890,"low":1548,"close":2771,"change":2891,"percent_change":434,"volume":2892,"transactions":9,"vwap":2771},"2025-05-16",40.16,40.53,-0.1,288800,{"date":2894,"open":2895,"high":2895,"low":2896,"close":2897,"change":1866,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-05-15",40.56,39.4,40.080002,-5.25,510400,{"date":2901,"open":2902,"high":2903,"low":2615,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-05-14",42.35,42.44,42.3,1.28,3.12,351200,{"date":2909,"open":2910,"high":2523,"low":2911,"close":2912,"change":1637,"percent_change":756,"volume":2913,"transactions":9,"vwap":2912},"2025-05-13",40.26,39.79,41.02,400400,{"date":2915,"open":2916,"high":2917,"low":1588,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-05-12",40.58,41.57,41.15,4.1,11.07,1095200,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":875,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-05-09",38.02,38.46,36.94,37.049999,-2.93,267000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":1383,"percent_change":2220,"volume":2936,"transactions":9,"vwap":2935},"2025-05-08",38.31,38.59,37.3,38.17,337000,{"date":2938,"open":2939,"high":2645,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-05-07",38.38,37.21,37.31,-2.24,-5.66,397400,{"date":2946,"open":2947,"high":2885,"low":2772,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-05-06",39.11,39.55,0.75,1.93,722000,{"date":2953,"open":2954,"high":2955,"low":2956,"close":1562,"change":1912,"percent_change":609,"volume":2957,"transactions":9,"vwap":1562},"2025-05-05",37.92,39.18,37.778,337600,{"date":2959,"open":2960,"high":2799,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-05-02",38.37,37.8,38.71,3.22,9.07,435300,{"date":2967,"open":2968,"high":2968,"low":2969,"close":2970,"change":1085,"percent_change":922,"volume":2971,"transactions":9,"vwap":2970},"2025-05-01",36,35.34,35.49,165600,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":231,"percent_change":1149,"volume":2978,"transactions":9,"vwap":2977},"2025-04-30",35.36,35.61,34.834,35.44,195900,{"date":2980,"open":2981,"high":2982,"low":2981,"close":2983,"change":2711,"percent_change":2368,"volume":2984,"transactions":9,"vwap":2983},"2025-04-29",35.24,35.83,35.62,146600,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":396,"percent_change":396,"volume":2991,"transactions":9,"vwap":2990},"2025-04-28",35.16,35.75,34.8,35.25,304100,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2990,"change":1645,"percent_change":1852,"volume":2997,"transactions":9,"vwap":2990},"2025-04-25",34.62,35.3,34.5,268900,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":2391,"percent_change":2711,"volume":3004,"transactions":9,"vwap":3003},"2025-04-24",34.68,35.675,34.07,35.4,389300,{"date":3006,"open":3007,"high":3008,"low":1474,"close":3009,"change":3010,"percent_change":2337,"volume":3011,"transactions":9,"vwap":3009},"2025-04-23",35.46,37.055,35.27,1.6,782800,{"date":180,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},33.07,34.61,32.83,33.67,0.6,1.81,540100]