[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDZ":3,"homepage-market-summary":30,"stock-historical-EDZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EDZ","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 MSCI Emerging Markets Bear 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2112,0.72748,"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},13.96,14,14.24,13.845,14.49,-0.53,-3.66,906134.7748,43.74,13.015,221007.715906148,3.1,4467,{"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},82.3,163869,59812238.976537,-82.79,"2025-04-22",[182,185,194,204,215,224,235,246,257,267,278,289,299,309,318,329,338,348,359,370,380,389,400,408,418,429,438,449,458,468,477,486,496,506,516,524,534,543,554,564,572,582,592,603,614,625,636,647,658,669,679,690,701,712,723,734,743,753,764,775,782,791,799,806,815,823,828,835,840,846,853,859,863,871,879,883,891,897,903,910,919,926,935,943,948,955,961,967,973,979,984,992,999,1006,1014,1023,1030,1038,1046,1054,1063,1068,1075,1082,1087,1094,1102,1110,1119,1127,1134,1141,1149,1158,1166,1173,1182,1191,1197,1205,1212,1221,1229,1237,1246,1253,1261,1269,1275,1284,1291,1299,1307,1316,1324,1333,1342,1349,1358,1366,1374,1382,1391,1398,1406,1415,1423,1432,1440,1448,1455,1463,1471,1480,1488,1496,1504,1512,1519,1527,1535,1543,1550,1557,1563,1569,1576,1583,1590,1595,1602,1610,1616,1623,1632,1641,1649,1656,1664,1671,1678,1687,1695,1702,1707,1714,1722,1731,1737,1746,1752,1759,1765,1773,1781,1789,1798,1806,1814,1823,1832,1838,1845,1853,1860,1866,1874,1882,1887,1896,1904,1909,1916,1925,1932,1940,1946,1954,1960,1967,1975,1981,1987,1994,2001,2009,2015,2022,2026,2033,2039,2046,2051,2060,2067,2075,2082,2087,2093,2099,2104,2110,2117,2125,2134,2143,2151,2158,2166,2173,2179,2187,2195,2203,2212,2219,2227,2234,2240,2244,2250,2255,2260,2264,2269,2275,2283,2290,2298,2306,2313,2320,2328,2335,2341,2347,2351,2356,2362,2367,2373,2379,2383,2387,2391,2396,2400,2404,2409,2414,2418,2424,2430,2436,2442,2450,2456,2462,2468,2472,2475,2478,2482,2485,2489,2492,2499,2503,2507,2514,2520,2523,2528,2532,2538,2542,2547,2550,2556,2562,2566,2571,2577,2585,2591,2597,2605,2612,2619,2624,2630,2636,2640,2647,2651,2657,2665,2672,2679,2685,2691,2698,2703,2708,2713,2718,2722,2726,2730,2734,2740,2746,2754,2759,2764,2770,2778,2787,2793,2800,2807,2812,2820,2827,2834],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1761,14.0235,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",14.535,14.8466,14.37,0,495545.276542,1735,14.4524,{"date":195,"open":196,"high":197,"low":198,"close":21,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",14.3,14.5721,14.285,0.36,2.55,226186.54922,1027,14.491,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",14.21,14.38,14.09,14.13,-0.11,-0.77,131960.840804,979,14.1399,{"date":216,"open":217,"high":218,"low":208,"close":19,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",14.28,14.639,0.5,3.64,164668.5274,1191,14.2945,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",13.86,14.009,13.695,13.74,-0.46,-3.24,264153.827799,1145,13.8253,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",14.01,14.3299,13.94,14.2,0.3,2.16,664298.017073,1150,14.2508,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",13.49,14.0033,13.4613,13.9,0.8,6.11,294627.115207,1292,13.8619,{"date":258,"open":259,"high":260,"low":26,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",13.42,13.4672,13.1,-0.37,-2.75,178472.712335,1235,13.115,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",13.76,13.885,13.37,13.47,-1.12,-7.68,185817.653731,1371,13.4797,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",14.72,14.9,14.5817,14.59,-0.07,-0.48,142355.10202,971,14.679,{"date":290,"open":291,"high":292,"low":283,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",14.79,14.85,14.66,-0.83,-5.36,200705.563462,1317,14.6494,{"date":300,"open":301,"high":302,"low":281,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",15.05,15.79,15.49,0.03,0.19,245998.74419,1039,15.2749,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":132,"volume":315,"transactions":316,"vwap":317},"2026-09-15",15.25,15.6,15.46,0.12,149862.769831,1028,15.4423,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",15.3,15.47,15,15.34,1.16,8.18,349984.524044,1613,15.2605,{"date":330,"open":331,"high":19,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",14.03,14.18,-0.52,-3.54,215361.88517,1296,14.1482,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":66,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",14.44,14.7199,14.3838,14.7,6.52,168022.481979,1348,14.628,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",13.69,13.875,13.5,13.8,0.2,1.47,172254.359803,909,13.7331,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",13.51,13.64,13.41,13.6,-0.03,-0.22,133264.29506,1053,13.5865,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",14.25,14.29,13.63,-0.76,-5.28,96928.191095,1096,13.7727,{"date":381,"open":343,"high":382,"low":189,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",14.8814,14.39,-0.23,-1.57,176178.488908,1108,14.52,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",14.83,14.84,14.592,14.62,-0.25,-1.68,65037.769395,756,14.6575,{"date":401,"open":343,"high":402,"low":403,"close":404,"change":314,"percent_change":405,"volume":406,"transactions":378,"vwap":407},"2026-09-01",15.0099,14.4535,14.87,0.81,175878.42998,14.7602,{"date":409,"open":410,"high":392,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",14.54,14.4458,14.75,0.14,0.96,132432.644325,753,14.6664,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",14.22,14.71,14.1,14.61,0.29,2.03,154241.57714,1228,14.5549,{"date":430,"open":217,"high":431,"low":217,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",14.57,14.32,-0.24,-1.65,635426.490987,2004,14.3984,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",14.46,14.5892,14.3574,14.56,0.07,0.48,85020.004264,592,14.4756,{"date":450,"open":291,"high":451,"low":452,"close":21,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",14.93,14.48,-0.78,-5.11,151098.221176,817,14.603,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",15.1,15.52,15.27,0.61,4.16,428152.954548,1483,15.3096,{"date":469,"open":340,"high":470,"low":471,"close":293,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",14.7292,14.4152,-0.27,-1.81,432737.787664,1674,14.6739,{"date":478,"open":479,"high":479,"low":480,"close":451,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",15.29,14.86,-0.4,-2.61,89145.697783,618,15.0794,{"date":487,"open":488,"high":313,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",15.01,14.9485,15.33,-0.5,-3.16,168579.178416,1006,15.3088,{"date":497,"open":498,"high":499,"low":462,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",15.45,15.93,15.83,1.23,8.42,463034.199587,1601,15.7395,{"date":507,"open":283,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",14.65,14.165,14.6,-0.47,-3.12,464148.88204,1365,14.305,{"date":517,"open":404,"high":518,"low":519,"close":520,"change":107,"percent_change":127,"volume":521,"transactions":522,"vwap":523},"2026-08-14",15.17,14.76,15.07,199960.503885,990,15.0491,{"date":525,"open":526,"high":527,"low":528,"close":488,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",15.18,15.21,14.7701,-0.15,-0.99,157396.58556,1264,14.994,{"date":535,"open":488,"high":320,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",15.005,15.16,-0.73,-4.59,181102.130618,1269,15.1487,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",15.72,16.01,15.5478,15.89,-0.2,-1.24,110507.352243,818,15.8823,{"date":555,"open":546,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",16.2,15.9338,16.09,0.39,2.48,90478.825271,906,16.0258,{"date":565,"open":303,"high":566,"low":303,"close":567,"change":285,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",16.18,15.7,-2.97,115690.531269,1135,15.8025,{"date":573,"open":574,"high":575,"low":576,"close":566,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",16.35,16.51,15.77,0.54,3.45,311621.167235,1520,16.1761,{"date":583,"open":498,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",15.66,15.3107,15.64,0.16,1.03,344677.074247,1427,15.5432,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",16.04,16.14,15.4,15.48,-1.3,-7.75,262992.33779,1713,15.5562,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",17.28,17.53,16.67,16.78,-0.12,-0.71,138608.68793,1196,16.9976,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",16.27,17.39,16.16,16.9,-0.45,-2.59,165682.8482,1505,16.7846,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",18.42,18.545,17.3,17.35,-2.43,-12.29,507378.600207,2127,17.5463,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",19.11,20,18.3306,19.78,1.22,6.57,295764.521726,1592,19.4293,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",18.82,19.16,18.3,18.56,1.05,6,271333.429959,1721,18.5673,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",17.01,18.2,16.98,17.51,-0.3019,-1.69,361008.176386,1004,17.4925,{"date":670,"open":629,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",17.9,17.18,17.8119,0.9919,5.9,169259.510023,1403,17.6114,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",16.86,17.225,16.4401,16.82,0.33,2,393267.685829,1444,16.8617,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",16.72,16.745,16.329,16.49,0.24,1.48,110059.49854,1038,16.5309,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",16.41,16.62,16.0813,16.25,-1.46,-8.24,226765.667473,1691,16.3073,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",17.26,17.77,17.1701,17.71,-0.18,-1.01,344752.866464,1591,17.6203,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",18.63,18.93,17.5338,17.89,0.75,4.38,332867.886038,1749,17.916,{"date":735,"open":736,"high":617,"low":737,"close":738,"change":588,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",17.05,16.8401,17.14,6.39,98566.06364,1129,17.1684,{"date":744,"open":745,"high":746,"low":302,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",15.9,16.795,16.11,0.05,0.31,138684.794065,934,16.273,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",16.15,16.47,15.985,16.06,-0.98,-5.75,125663.17476,1049,16.2063,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",16.56,17.06,16.45,17.04,1.73,11.3,167623.519401,1424,16.8175,{"date":776,"open":777,"high":302,"low":778,"close":71,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":71},"2026-07-10",15.56,15.24,-0.13,-0.84,85000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",15.57,15.63,15.28,15.44,-0.34,-2.15,93700,{"date":792,"open":704,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",16.68,15.67,15.78,-0.35,-2.17,118200,{"date":800,"open":801,"high":768,"low":802,"close":803,"change":59,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-07",15.94,15.74,16.13,7.97,170700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",15.13,15.23,14.77,14.94,-1.28,-7.89,164200,{"date":816,"open":817,"high":818,"low":311,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",15.68,16.97,16.22,0.47,2.98,214600,{"date":824,"open":303,"high":795,"low":808,"close":825,"change":501,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-01",15.75,8.47,193900,{"date":829,"open":830,"high":830,"low":831,"close":388,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":388},"2026-06-30",15.09,14.43,-0.67,-4.41,392700,{"date":836,"open":837,"high":706,"low":520,"close":838,"change":609,"percent_change":453,"volume":839,"transactions":9,"vwap":838},"2026-06-29",15.42,15.19,123500,{"date":841,"open":842,"high":801,"low":843,"close":71,"change":52,"percent_change":844,"volume":845,"transactions":9,"vwap":71},"2026-06-26",15.87,15.03,3.31,321700,{"date":847,"open":848,"high":838,"low":849,"close":850,"change":511,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-25",14.16,14.05,14.82,-3.07,378000,{"date":854,"open":809,"high":855,"low":843,"close":479,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":479},"2026-06-24",15.73,-0.04,-0.26,103400,{"date":860,"open":861,"high":596,"low":519,"close":490,"change":686,"percent_change":322,"volume":862,"transactions":9,"vwap":490},"2026-06-23",15.26,571700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":384,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-22",13.27,13.44,13.06,13.33,-1.7,187500,{"date":872,"open":251,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",13.95,13.45,13.56,-1.42,-9.48,167200,{"date":880,"open":372,"high":830,"low":237,"close":881,"change":314,"percent_change":405,"volume":882,"transactions":9,"vwap":881},"2026-06-17",14.98,339200,{"date":884,"open":885,"high":886,"low":887,"close":480,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":480},"2026-06-16",14.5,14.96,14.23,0.58,4.06,294400,{"date":892,"open":373,"high":452,"low":893,"close":217,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":217},"2026-06-15",14.14,-1.67,-10.47,215100,{"date":898,"open":899,"high":706,"low":900,"close":901,"change":748,"percent_change":749,"volume":902,"transactions":9,"vwap":901},"2026-06-12",16.030001,15.5,15.95,321600,{"date":904,"open":905,"high":905,"low":906,"close":745,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":745},"2026-06-11",17.96,15.82,-2.5,-13.59,496500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",17.97,18.48,17.16,18.4,0.94,5.38,365600,{"date":920,"open":921,"high":922,"low":556,"close":923,"change":779,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-09",16.4,18.95,17.46,-0.74,337600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-08",17.27,17.7,17.049999,17.59,-0.96,-5.18,301900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":81,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-05",17.12,18.71,17.02,18.55,19.99,520000,{"date":944,"open":842,"high":747,"low":945,"close":313,"change":577,"percent_change":946,"volume":947,"transactions":9,"vwap":313},"2026-06-04",15.36,3.62,158900,{"date":949,"open":950,"high":778,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-03",14.64,14.92,0.51,3.54,196700,{"date":956,"open":957,"high":404,"low":207,"close":958,"change":285,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-02",14.78,14.41,-3.22,96700,{"date":962,"open":596,"high":963,"low":510,"close":964,"change":530,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-01",15.55,14.89,-6.23,311000,{"date":968,"open":969,"high":801,"low":970,"close":971,"change":190,"percent_change":190,"volume":972,"transactions":9,"vwap":971},"2026-05-29",15.69,15.53,15.88,239700,{"date":974,"open":975,"high":793,"low":576,"close":971,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":971},"2026-05-28",16.52,-0.14,-0.87,208700,{"date":980,"open":855,"high":981,"low":785,"close":982,"change":748,"percent_change":749,"volume":983,"transactions":9,"vwap":982},"2026-05-27",16.31,16.02,160100,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-26",16.54,15.92,15.97,-2.07,-11.47,286100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":413,"percent_change":132,"volume":998,"transactions":9,"vwap":997},"2026-05-22",17.94,18.16,17.64,18.040001,217900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":671,"change":491,"percent_change":1004,"volume":1005,"transactions":9,"vwap":671},"2026-05-21",18.61,18.68,17.66,-2.72,169300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":915,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":915},"2026-05-20",19.26,19.35,18.32,-1.02,-5.25,500800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-19",20.01,20.12,18.73,19.42,0.55,2.91,479800,{"date":1024,"open":1025,"high":1009,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-18",18.17,18.87,0.13,0.69,388600,{"date":1031,"open":1001,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-15",19.049999,18.43,18.74,1.74,10.24,352300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":210,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-14",17.34,17.4,16.92,17,-0.64,150100,{"date":1047,"open":1048,"high":671,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-13",17.68,16.94,17.11,-1.13,-6.2,416200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-12",18.01,18.88,17.75,18.24,1.56,9.35,294800,{"date":1064,"open":684,"high":1065,"low":986,"close":793,"change":112,"percent_change":1066,"volume":1067,"transactions":9,"vwap":793},"2026-05-11",16.91,-0.06,99900,{"date":1069,"open":1070,"high":1070,"low":793,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-08",17.21,16.69,-1.04,-5.87,201100,{"date":1076,"open":1077,"high":1078,"low":1049,"close":1079,"change":137,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-07",16.95,17.8,17.73,3.87,268500,{"date":1083,"open":1084,"high":715,"low":818,"close":1085,"change":473,"percent_change":1086,"volume":1081,"transactions":9,"vwap":1085},"2026-05-06",17.6,17.07,-9.59,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1057,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1057},"2026-05-05",19.29,18.65,-1.22,-6.07,227600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":127,"volume":1101,"transactions":9,"vwap":1099},"2026-05-04",19.71,20.37,19.39,20.1,0.08,249100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":395,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-01",20.33,20.36,19.57,20.02,-1.23,190800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-30",20.96,21.26,19.98,20.27,-1.27,-5.9,605100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":152,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-29",21.09,21.65,21.040001,21.54,1.65,295900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1028,"percent_change":88,"volume":1133,"transactions":9,"vwap":1132},"2026-04-28",21.34,21.61,21.049999,21.19,636900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":748,"percent_change":696,"volume":1140,"transactions":9,"vwap":1139},"2026-04-27",20.31,20.67,20.18,20.5,192100,{"date":1142,"open":1143,"high":1144,"low":1097,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-24",20.94,21.1,20.45,-1.47,-6.71,614600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-23",21.47,22.54,21.17,21.92,1.1,5.28,605000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1108,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-22",21.3,21.33,20.79,20.82,-5.58,697500,{"date":1167,"open":1123,"high":1168,"low":1162,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-21",22.19,22.049999,0.92,4.35,928500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-20",21.21,21.5,21.02,21.13,0.45,2.18,183100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-17",20.8,20.9,20.09,20.68,-1.21,-5.53,216700,{"date":1192,"open":1193,"high":1194,"low":1124,"close":1195,"change":472,"percent_change":1091,"volume":1196,"transactions":9,"vwap":1195},"2026-04-16",21.87,22.26,21.89,210900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":219,"volume":1204,"transactions":9,"vwap":1202},"2026-04-15",22.31,22.44,22.030001,22.16,0.11,180500,{"date":1206,"open":1207,"high":1208,"low":1169,"close":1169,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1169},"2026-04-14",22.76,22.83,-1.33,-5.69,152200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-13",24.56,24.58,23.35,23.38,-0.65,-2.7,176000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":857,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-10",23.8,24.23,23.62,24.030001,-1.07,125200,{"date":1230,"open":1231,"high":1232,"low":1226,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-09",24.92,25.26,24.29,-0.05,-0.21,1119000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-08",23.45,24.89,23.27,24.34,-4.42,-15.37,529700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":481,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-07",29.19,30.36,28.76,-1.37,237000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":610,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-06",29.21,29.7,28.7,29.16,-2.38,449800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1170,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-02",31.5,31.7,29.4,29.87,3.18,506200,{"date":1270,"open":1271,"high":1255,"low":1272,"close":1271,"change":1218,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-01",28.95,27.99,-2.2,561200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-31",32.89,32.96,29.49,29.6,-3.64,-10.95,258100,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":132,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-30",31.93,33.84,33.24,2.4,340700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":147,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-27",32.3,32.84,31.58,32.46,1.18,349800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":28,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-26",30.91,32.09,30.26,32.080002,10.7,285700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-25",28.92,29.62,28.5,28.98,-1.52,-4.98,380500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":45,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-24",31.2,31.23,29.93,30.5,3.39,271100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-23",30.28,30.75,28.6,29.5,-2.86,-8.84,401500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-20",30.39,32.68,30.38,32.36,2.99,10.18,458100,{"date":1343,"open":1344,"high":1345,"low":1309,"close":1346,"change":1347,"percent_change":304,"volume":1348,"transactions":9,"vwap":1346},"2026-03-19",31.22,31.42,29.37,0.01,481900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-18",28.34,29.42,27.98,29.36,1.68,6.07,203200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":491,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-17",27.49,27.96,27.28,27.68,-1.77,178300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":621,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-16",28.67,28.85,27.88,28.18,-8.42,640900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":354,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-13",29.53,31.040001,28.87,30.77,0.65,248400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-12",29.09,30.62,29.030001,30.57,2.62,9.37,424600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":529,"percent_change":22,"volume":1397,"transactions":9,"vwap":1396},"2026-03-11",28.09,28.39,27.48,27.95,424700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":472,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-10",28.08,28.58,26.4,28.1,-0.95,245100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-09",31.27,31.79,28.12,28.37,-1.74,-5.78,541000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":577,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-06",30.88,31.33,29.65,30.11,1.83,214500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-05",29.14,30.66,28.38,29.57,1.89,6.83,311500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1363,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1363},"2026-03-04",28.36,28.79,26.91,-0.81,-2.84,231300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":440,"volume":1447,"transactions":9,"vwap":1445},"2026-03-03",29.08,30.64,28,28.49,3.6,675500,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1240,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1240},"2026-03-02",25.59,24.44,1.33,5.65,272500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":413,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-27",24,24.15,23.49,23.56,0.6,138600,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-26",22.77,24.059999,23.42,0.64,2.81,69900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-25",22.71,23.049999,22.63,22.78,-0.82,-3.47,90500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":273,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-24",24.02,24.08,23.3,23.6,-4.53,46400,{"date":1489,"open":1490,"high":1491,"low":1482,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-23",24.27,24.81,24.72,0.82,3.43,62400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-20",25.53,25.62,23.9,-1.56,-6.13,89100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-19",25.8,26.01,25.46,0.15,0.59,32800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":481,"percent_change":1501,"volume":1518,"transactions":9,"vwap":1517},"2026-02-18",25.52,25.55,24.85,25.31,32100,{"date":1520,"open":1521,"high":1522,"low":1508,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-17",25.85,26.52,25.71,0.37,1.46,64700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1051,"volume":1534,"transactions":9,"vwap":1532},"2026-02-13",25.86,26.6,25.25,25.34,-0.29,72400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":132,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-12",24.51,25.83,24.41,25.63,3.14,128600,{"date":1544,"open":1545,"high":1546,"low":1492,"close":1516,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1516},"2026-02-11",25.35,25.72,-1.11,-4.28,166500,{"date":1551,"open":1529,"high":1552,"low":1553,"close":1554,"change":529,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-10",26.16,25.75,25.96,-0.57,42500,{"date":1558,"open":1436,"high":1436,"low":1559,"close":1560,"change":1561,"percent_change":797,"volume":1562,"transactions":9,"vwap":1560},"2026-02-09",25.93,26.11,-0.58,137000,{"date":1564,"open":1444,"high":1444,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-06",26.69,-2.28,-7.87,112600,{"date":1570,"open":1571,"high":1352,"low":1572,"close":1573,"change":559,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-05",29.02,28.27,28.97,1.36,348000,{"date":1577,"open":1578,"high":1378,"low":1579,"close":1401,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1401},"2026-02-04",27.08,27.030001,1.15,4.19,102300,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":333,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-03",27.01,28.24,27.43,-1.86,175200,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1396,"change":779,"percent_change":230,"volume":1594,"transactions":9,"vwap":1396},"2026-02-02",28.93,27.63,696500,{"date":1596,"open":1597,"high":1598,"low":1436,"close":1400,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1400},"2026-01-30",27.18,28.45,1.75,6.65,620100,{"date":1603,"open":1604,"high":1587,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-29",25.87,25.73,26.33,0.34,1.31,98000,{"date":1611,"open":1506,"high":1612,"low":1506,"close":1613,"change":22,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-28",26.45,25.99,-2,107900,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1522,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1522},"2026-01-27",27.059999,26.44,-1.64,-5.82,113600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-26",28.3,28.4,27.86,28.16,-0.09,-0.32,110300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-23",29,29.22,28.15,28.25,-0.54,-1.88,143100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1435,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1435},"2026-01-22",28.8,29.07,28.43,-0.72,-2.44,287100,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1486,"volume":1655,"transactions":9,"vwap":1653},"2026-01-21",30,29.12,29.51,-1.4,170500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1301,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1301},"2026-01-20",30.87,31.1,30.32,0.83,2.76,110600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":152,"percent_change":1297,"volume":1670,"transactions":9,"vwap":1669},"2026-01-16",30.059999,30.52,29.88,30.08,77400,{"date":1672,"open":1673,"high":1320,"low":1674,"close":1675,"change":1676,"percent_change":707,"volume":1677,"transactions":9,"vwap":1675},"2026-01-15",29.78,29.26,29.73,-0.44,124900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-14",30.59,30.7,30.12,30.17,-0.43,-1.41,152800,{"date":1688,"open":1689,"high":1301,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-13",30.35,30.18,30.6,0.63,2.1,103100,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1108,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-12",31.02,29.9,29.97,-3.94,151800,{"date":1703,"open":1409,"high":1409,"low":1318,"close":1318,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1318},"2026-01-09",-0.49,-1.55,78300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1100,"percent_change":122,"volume":1713,"transactions":9,"vwap":1712},"2026-01-08",31.8,32.02,31.59,31.69,316300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1020,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-07",31.41,31.72,31.4,31.61,1.77,238400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-06",31.07,31.16,30.76,31.059999,-0.63,-1.99,289400,{"date":1732,"open":1733,"high":1296,"low":1734,"close":1712,"change":1051,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1712},"2026-01-05",32.14,31.63,-3.44,73100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-02",33.45,33.68,32.69,32.82,-2.82,-7.91,51700,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":424,"percent_change":1493,"volume":1751,"transactions":9,"vwap":1750},"2025-12-31",35.3,35.72,35.64,36200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":780,"volume":1758,"transactions":9,"vwap":1755},"2025-12-30",35.26,35.35,35.07,-0.3,30500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1763,"change":424,"percent_change":1493,"volume":1764,"transactions":9,"vwap":1763},"2025-12-29",35.97,36.14,35.65,89700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-26",35.83,35.92,35.36,-0.86,-2.37,193500,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":366,"volume":1780,"transactions":9,"vwap":1778},"2025-12-24",36.28,36.29,36.11,36.22,-0.08,23300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":977,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-23",36.97,37.09,36.25,36.3,-2.34,50000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-22",37.2,37.37,37.040001,37.17,-0.6,-1.59,121000,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-19",37.95,37.36,37.77,-1.06,-2.73,131500,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":812,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-18",38.61,39.19,38.16,38.83,-3.19,35800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-17",38.8,40.2,38.67,40.11,0.85,2.17,97300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-16",39.32,39.77,38.84,39.26,0.62,1.6,158700,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":117,"volume":1837,"transactions":9,"vwap":1835},"2025-12-15",37.52,38.64,0.43,42000,{"date":1839,"open":1793,"high":1840,"low":1841,"close":1842,"change":1574,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-12",38.44,36.89,38.21,3.69,63900,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":559,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-11",37.25,37.7,36.82,36.85,1.07,65700,{"date":1854,"open":1801,"high":1855,"low":1856,"close":1857,"change":1803,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-10",37.5,36.19,36.46,-2.83,44100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1834,"change":107,"percent_change":587,"volume":1865,"transactions":9,"vwap":1834},"2025-12-09",38.099998,38.18,37.3,20500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":122,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-08",37.099998,37.63,36.96,37.46,0.67,39500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1787,"volume":1881,"transactions":9,"vwap":1879},"2025-12-05",36.77,37.32,36.41,37.21,-0.89,53500,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1862,"change":305,"percent_change":219,"volume":1886,"transactions":9,"vwap":1862},"2025-12-04",37.67,38.57,120200,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-03",38.42,38.49,37.61,37.91,-0.16,-0.42,49600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":748,"volume":1903,"transactions":9,"vwap":1901},"2025-12-02",37.94,38.36,37.79,38.07,0.02,101100,{"date":1905,"open":1899,"high":1906,"low":1848,"close":1907,"change":1234,"percent_change":779,"volume":1908,"transactions":9,"vwap":1907},"2025-12-01",39.21,38.049999,193400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1862,"change":1100,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1862},"2025-11-28",38.2,38.31,37.82,0.21,14000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-26",38.4,38.62,37.62,38.02,-0.8,-2.06,27700,{"date":1926,"open":1927,"high":1928,"low":1919,"close":1929,"change":1930,"percent_change":1654,"volume":1931,"transactions":9,"vwap":1929},"2025-11-25",39.35,40.02,38.82,-0.55,23200,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-24",40.55,39.11,39.37,-1.18,-2.91,63400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1934,"change":1027,"percent_change":142,"volume":1945,"transactions":9,"vwap":1934},"2025-11-21",41.61,42.18,40.13,81800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1830,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-20",37.72,40.62,37.45,40.42,4.12,87900,{"date":1955,"open":1956,"high":1957,"low":1863,"close":1929,"change":152,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1929},"2025-11-19",38.81,39.14,0.91,27300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1872,"percent_change":1720,"volume":1966,"transactions":9,"vwap":1965},"2025-11-18",38.73,39.18,37.92,38.47,55400,{"date":1968,"open":1969,"high":1863,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-17",37.33,36.7,37.8,1.28,3.5,57200,{"date":1976,"open":1977,"high":1978,"low":1761,"close":1979,"change":748,"percent_change":413,"volume":1980,"transactions":9,"vwap":1979},"2025-11-14",37.56,37.59,36.52,111300,{"date":1982,"open":1983,"high":1876,"low":1983,"close":1984,"change":1297,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-13",35.18,36.47,3.34,50800,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1100,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-12",35.060001,35.56,35.29,0.23,27100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":395,"percent_change":610,"volume":2000,"transactions":9,"vwap":1999},"2025-11-11",35.39,35.58,34.98,35.21,260800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":454,"volume":2008,"transactions":9,"vwap":2006},"2025-11-10",35.93,36.12,35.2,35.46,-1.91,227900,{"date":2010,"open":2011,"high":2012,"low":1868,"close":1792,"change":729,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1792},"2025-11-07",37.87,38.69,2.05,77900,{"date":2016,"open":2017,"high":1792,"low":2018,"close":2019,"change":1179,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-06",36.15,35.89,36.62,1.24,223600,{"date":2023,"open":1969,"high":1969,"low":1768,"close":2024,"change":932,"percent_change":621,"volume":2025,"transactions":9,"vwap":2024},"2025-11-05",36.17,230500,{"date":2027,"open":2028,"high":1864,"low":1786,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-04",36.93,37.13,1.94,5.51,191400,{"date":2034,"open":1999,"high":2035,"low":2036,"close":2037,"change":1218,"percent_change":473,"volume":2038,"transactions":9,"vwap":2037},"2025-11-03",35.86,34.9,35.19,30100,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":241,"percent_change":2045,"volume":1844,"transactions":9,"vwap":2044},"2025-10-31",35.81,36.27,34.95,35.84,0.84,{"date":2047,"open":2048,"high":2049,"low":2037,"close":2048,"change":1851,"percent_change":28,"volume":2050,"transactions":9,"vwap":2048},"2025-10-30",35.54,36.58,54200,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-29",34.14,34.79,33.96,34.47,-0.56,-1.6,198500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1347,"percent_change":304,"volume":2066,"transactions":9,"vwap":2065},"2025-10-28",35.61,35.67,34.63,35.029999,148000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-27",35.13,35.44,35.02,-1.2,-3.31,197300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1778,"change":610,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1778},"2025-10-24",36.07,36.39,36,-1.92,22700,{"date":2083,"open":1801,"high":1792,"low":2084,"close":2028,"change":832,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2028},"2025-10-23",36.55,-1.78,13800,{"date":2088,"open":2089,"high":1899,"low":2090,"close":2091,"change":718,"percent_change":285,"volume":2092,"transactions":9,"vwap":2091},"2025-10-22",37.49,36.99,37.6,30300,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":1608,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-21",37.19,37.78,3.59,29600,{"date":2100,"open":1879,"high":1969,"low":2101,"close":1984,"change":1705,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1984},"2025-10-20",36.35,-4.08,23900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1921,"change":1100,"percent_change":1914,"volume":2109,"transactions":9,"vwap":1921},"2025-10-17",38.74,39.74,37.85,16500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1898,"change":610,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1898},"2025-10-16",37.75,38.24,37.18,-1.84,51300,{"date":2118,"open":1818,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-15",39.4,38.22,38.65,-2.03,-4.99,46700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-14",41.46,41.53,39.8,40.68,1.21,3.07,45900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-13",39.72,40.26,39.12,39.47,-3.87,-8.93,43300,{"date":2144,"open":2145,"high":25,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-10",38.98,38.9,43.34,4.33,11.1,176500,{"date":2152,"open":2096,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1973,"volume":2157,"transactions":9,"vwap":2155},"2025-10-09",39.29,37.76,39.0099983,1.32,32900,{"date":2159,"open":2160,"high":1808,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-08",38.6,37.38,37.69,-1.09,-2.81,34500,{"date":2167,"open":2168,"high":1956,"low":2169,"close":2170,"change":1170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-07",37.57,37.48,38.78,2.43,43100,{"date":2174,"open":1862,"high":1862,"low":1948,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-06",37.86,-0.59,-1.53,19700,{"date":2180,"open":2181,"high":2182,"low":1907,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-03",38.14,38.97,38.45,-0.36,-0.93,15600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":1956,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1956},"2025-10-02",38.09,38.92,38.029999,-0.41,-1.05,28900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":780,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-01",39.67,39.75,39,39.22,-2.1,62500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-09-30",40.44,40.63,39.45,40.060001,-0.51,-1.26,46000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1108,"percent_change":2218,"volume":2050,"transactions":9,"vwap":2217},"2025-09-29",40.5,40.79,40.14,40.57,-2.94,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":127,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-26",42.2,42.6,41.7,41.8,0.97,30990,{"date":2228,"open":2229,"high":2224,"low":2230,"close":2229,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2229},"2025-09-25",41.4,41.099998,0.7,1.72,34380,{"date":2235,"open":2236,"high":2237,"low":1817,"close":2238,"change":241,"percent_change":159,"volume":2239,"transactions":9,"vwap":2238},"2025-09-24",40.3,40.9,40.7,35050,{"date":2241,"open":2236,"high":2242,"low":2129,"close":2242,"change":481,"percent_change":759,"volume":2243,"transactions":9,"vwap":2242},"2025-09-23",40.4,49870,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2248,"change":491,"percent_change":1188,"volume":2249,"transactions":9,"vwap":2248},"2025-09-22",41.3,41.5,40.8,34950,{"date":2251,"open":2246,"high":2252,"low":2253,"close":2246,"change":190,"percent_change":190,"volume":2254,"transactions":9,"vwap":2246},"2025-09-19",41.6,41.2,43450,{"date":2256,"open":2247,"high":2224,"low":2257,"close":2246,"change":127,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2246},"2025-09-18",41,0.98,47180,{"date":2261,"open":2237,"high":2230,"low":2262,"close":2237,"change":491,"percent_change":1188,"volume":2263,"transactions":9,"vwap":2237},"2025-09-17",39.9,111210,{"date":2265,"open":2223,"high":2266,"low":2253,"close":2229,"change":1922,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2229},"2025-09-16",41.9,-1.9,10780,{"date":2270,"open":2271,"high":2222,"low":2221,"close":2221,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2221},"2025-09-15",42.4,-1,-2.31,20870,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":1992,"volume":2282,"transactions":9,"vwap":2280},"2025-09-12",43,43.3,42.9,43.2,0.1,12610,{"date":2284,"open":2285,"high":2285,"low":2279,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-11",44.099998,43.099998,-1.8,-4.01,20440,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2292,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2292},"2025-09-10",44.9,45,44.4,-0.9,-1.97,10810,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1922,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-09-09",46,46.099998,45.6,45.8,-1.72,8950,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2310,"change":2072,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-08",47.099998,47.4,46.6,-2.51,6180,{"date":2314,"open":2315,"high":2316,"low":2309,"close":2317,"change":2267,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-05",47.7,48.6,47.8,-3.82,14330,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2231,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-04",50,50.5,49.6,49.7,1.43,8010,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2332,"change":1922,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-03",49.3,49.5,49,-1.61,20340,{"date":2336,"open":2337,"high":2338,"low":2325,"close":2339,"change":127,"percent_change":405,"volume":2340,"transactions":9,"vwap":2339},"2025-09-02",51,51.5,49.8,30950,{"date":2342,"open":2324,"high":2343,"low":2330,"close":2344,"change":2231,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-08-29",50.099998,49.4,1.44,21890,{"date":2348,"open":2330,"high":2344,"low":2316,"close":2349,"change":1795,"percent_change":1091,"volume":2350,"transactions":9,"vwap":2349},"2025-08-28",48.7,19920,{"date":2352,"open":2322,"high":2343,"low":2353,"close":2330,"change":1155,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2330},"2025-08-27",49.2,2.28,22040,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2358,"change":241,"percent_change":1692,"volume":2361,"transactions":9,"vwap":2358},"2025-08-26",48.2,48.5,48,107420,{"date":2363,"open":2364,"high":2360,"low":2308,"close":2365,"change":2231,"percent_change":697,"volume":2366,"transactions":9,"vwap":2365},"2025-08-25",47.3,47.9,17850,{"date":2368,"open":2353,"high":2330,"low":2369,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-08-22",47.2,-3,-5.98,52130,{"date":2374,"open":2375,"high":2376,"low":2339,"close":2377,"change":219,"percent_change":102,"volume":2378,"transactions":9,"vwap":2377},"2025-08-21",50.3,50.4,50.2,115270,{"date":2380,"open":2325,"high":2381,"low":2324,"close":2325,"change":354,"percent_change":127,"volume":2382,"transactions":9,"vwap":2325},"2025-08-20",50.6,64360,{"date":2384,"open":2349,"high":2325,"low":2349,"close":2331,"change":1155,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2331},"2025-08-19",2.27,168190,{"date":2388,"open":2316,"high":2349,"low":2358,"close":2389,"change":491,"percent_change":1011,"volume":2390,"transactions":9,"vwap":2389},"2025-08-18",48.4,15890,{"date":2392,"open":2393,"high":2330,"low":2394,"close":2393,"change":491,"percent_change":719,"volume":2395,"transactions":9,"vwap":2393},"2025-08-15",48.9,48.8,23140,{"date":2397,"open":2353,"high":2324,"low":2393,"close":2344,"change":686,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2344},"2025-08-14",4.22,114400,{"date":2401,"open":2315,"high":2315,"low":2369,"close":2309,"change":2267,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2309},"2025-08-13",-3.85,37680,{"date":2405,"open":2375,"high":2381,"low":2406,"close":2330,"change":869,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2330},"2025-08-12",49.099998,-3.33,59960,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2337,"change":354,"percent_change":559,"volume":2413,"transactions":9,"vwap":2337},"2025-08-11",50.7,51.3,19740,{"date":2415,"open":2337,"high":2337,"low":2323,"close":2416,"change":241,"percent_change":1510,"volume":2417,"transactions":9,"vwap":2416},"2025-08-08",50.8,14420,{"date":2419,"open":2322,"high":2416,"low":2420,"close":2323,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2323},"2025-08-07",49.9,-1.1,-2.13,29300,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2428,"change":1922,"percent_change":2177,"volume":2429,"transactions":9,"vwap":2428},"2025-08-06",52.099998,52.6,51.6,8320,{"date":2431,"open":2426,"high":2432,"low":2433,"close":2434,"change":1757,"percent_change":1555,"volume":2435,"transactions":9,"vwap":2434},"2025-08-05",52.7,51.8,52.4,7080,{"date":2437,"open":2438,"high":2439,"low":2427,"close":2432,"change":2267,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2432},"2025-08-04",52.8,53.2,-3.48,17860,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-08-01",54,55.2,54.6,1.3,2.44,60200,{"date":2451,"open":2432,"high":2452,"low":2453,"close":2454,"change":66,"percent_change":2232,"volume":2455,"transactions":9,"vwap":2454},"2025-07-31",53.4,52.5,53.3,63100,{"date":2457,"open":2458,"high":2427,"low":2338,"close":2434,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2434},"2025-07-30",51.7,1.2,2.34,75940,{"date":2463,"open":2464,"high":2465,"low":2411,"close":2466,"change":190,"percent_change":190,"volume":2467,"transactions":9,"vwap":2466},"2025-07-29",50.9,51.4,51.2,111410,{"date":2469,"open":2416,"high":2338,"low":2416,"close":2466,"change":1155,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2466},"2025-07-28",2.2,33980,{"date":2473,"open":2323,"high":2416,"low":2343,"close":2343,"change":219,"percent_change":102,"volume":2474,"transactions":9,"vwap":2343},"2025-07-25",30440,{"date":2476,"open":2330,"high":2339,"low":2353,"close":2324,"change":2231,"percent_change":2326,"volume":2477,"transactions":9,"vwap":2324},"2025-07-24",36620,{"date":2479,"open":2331,"high":2324,"low":2349,"close":2393,"change":1654,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2393},"2025-07-23",-2.78,119500,{"date":2483,"open":2464,"high":2338,"low":2375,"close":2375,"change":190,"percent_change":190,"volume":2484,"transactions":9,"vwap":2375},"2025-07-22",12730,{"date":2486,"open":2381,"high":2416,"low":2339,"close":2375,"change":2421,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2375},"2025-07-21",-2.14,96610,{"date":2490,"open":2381,"high":2338,"low":2323,"close":2465,"change":219,"percent_change":2258,"volume":2491,"transactions":9,"vwap":2465},"2025-07-18",14550,{"date":2493,"open":2494,"high":2495,"low":2464,"close":2464,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2464},"2025-07-17",52,52.2,-0.7,-1.36,31280,{"date":2500,"open":2427,"high":2454,"low":2428,"close":2428,"change":2295,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2428},"2025-07-16",-1.71,22860,{"date":2504,"open":2495,"high":2438,"low":2494,"close":2453,"change":598,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2453},"2025-07-15",-2.42,28630,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1757,"percent_change":1930,"volume":2513,"transactions":9,"vwap":2512},"2025-07-14",54.099998,54.2,53.5,53.8,31750,{"date":2515,"open":2516,"high":2509,"low":2517,"close":2509,"change":1461,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2509},"2025-07-11",53.7,53.6,1.12,21140,{"date":2521,"open":2511,"high":2509,"low":2454,"close":2511,"change":481,"percent_change":924,"volume":2522,"transactions":9,"vwap":2511},"2025-07-10",20180,{"date":2524,"open":2517,"high":2510,"low":2452,"close":2525,"change":241,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-09",53.9,0.56,34630,{"date":2529,"open":2517,"high":2444,"low":2452,"close":2517,"change":2272,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2517},"2025-07-08",-1.83,22050,{"date":2533,"open":2525,"high":2534,"low":2452,"close":2446,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2446},"2025-07-07",54.8,2.5,4.8,72820,{"date":2539,"open":2432,"high":2540,"low":2426,"close":2426,"change":2496,"percent_change":1209,"volume":2541,"transactions":9,"vwap":2426},"2025-07-03",52.9,32510,{"date":2543,"open":2444,"high":2544,"low":2438,"close":2438,"change":1922,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2438},"2025-07-02",54.3,-1.49,18990,{"date":2548,"open":2511,"high":2525,"low":2454,"close":2517,"change":549,"percent_change":262,"volume":2549,"transactions":9,"vwap":2517},"2025-07-01",83990,{"date":2551,"open":2552,"high":2553,"low":2516,"close":2512,"change":491,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2512},"2025-06-30",54.5,54.9,-0.92,16700,{"date":2557,"open":2558,"high":2559,"low":2512,"close":2544,"change":252,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2544},"2025-06-27",54.4,54.7,1.5,19460,{"date":2563,"open":2525,"high":2544,"low":2454,"close":2511,"change":2072,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2511},"2025-06-26",-2.19,10220,{"date":2567,"open":2568,"high":2569,"low":2552,"close":2559,"change":190,"percent_change":190,"volume":2570,"transactions":9,"vwap":2559},"2025-06-25",55,55.099998,8090,{"date":2572,"open":2573,"high":2573,"low":2559,"close":2559,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2559},"2025-06-24",56.8,-5.4,-8.99,26250,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1647,"volume":2584,"transactions":9,"vwap":2582},"2025-06-23",62,62.2,60,60.099998,-1.5,15800,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2588,"change":2459,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-06-20",59.7,61.6,1.99,12370,{"date":2592,"open":2593,"high":2594,"low":2587,"close":2595,"change":127,"percent_change":1872,"volume":2596,"transactions":9,"vwap":2595},"2025-06-18",60.2,60.8,60.4,16480,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2581,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2581},"2025-06-17",59.099998,60.5,58.8,1.9,3.27,94560,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2607,"change":2267,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2607},"2025-06-16",58.099998,58.2,57,-3.17,84730,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2581,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2581},"2025-06-13",60.6,59.5,2.8,4.9,101220,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2622,"change":491,"percent_change":977,"volume":2623,"transactions":9,"vwap":2622},"2025-06-12",58,57.2,11560,{"date":2625,"open":2626,"high":2627,"low":2609,"close":2628,"change":491,"percent_change":1770,"volume":2629,"transactions":9,"vwap":2628},"2025-06-11",57.5,57.8,57.7,34190,{"date":2631,"open":2632,"high":2633,"low":2608,"close":2608,"change":598,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2608},"2025-06-10",58.6,59.2,-2.18,22950,{"date":2637,"open":2581,"high":2582,"low":2599,"close":2615,"change":1654,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2615},"2025-06-09",-2.3,25420,{"date":2641,"open":2642,"high":2588,"low":2643,"close":2644,"change":2496,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-06-06",61.3,60.7,60.9,-1.14,28270,{"date":2648,"open":2594,"high":2649,"low":2600,"close":2588,"change":491,"percent_change":1437,"volume":2650,"transactions":9,"vwap":2588},"2025-06-05",61.8,68180,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2654,"change":1219,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-06-04",62.9,62.099998,-4.17,61630,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":481,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-03",65.2,65.4,64.5,64.8,-0.61,37270,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2659,"change":2272,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2659},"2025-06-02",65.7,66.4,65,-1.51,41670,{"date":2673,"open":2674,"high":2675,"low":2674,"close":2676,"change":2677,"percent_change":1446,"volume":2678,"transactions":9,"vwap":2676},"2025-05-30",66,67.5,66.2,2.3,71500,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2683,"change":1922,"percent_change":550,"volume":2684,"transactions":9,"vwap":2683},"2025-05-29",63.099998,64.6,63.9,17770,{"date":2686,"open":2687,"high":2662,"low":2687,"close":2688,"change":45,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-05-28",64.3,64.7,1.57,14650,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2695,"change":219,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-05-27",64,64.4,63.7,0.79,38850,{"date":2699,"open":2682,"high":2700,"low":2701,"close":2701,"change":2272,"percent_change":1501,"volume":2702,"transactions":9,"vwap":2701},"2025-05-23",64.9,63.2,46350,{"date":2704,"open":2687,"high":2688,"low":2695,"close":2705,"change":66,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-05-22",64.2,1.42,22390,{"date":2709,"open":2654,"high":2695,"low":2710,"close":2711,"change":241,"percent_change":445,"volume":2712,"transactions":9,"vwap":2711},"2025-05-21",61.9,63.3,21710,{"date":2714,"open":2715,"high":2695,"low":2653,"close":2716,"change":127,"percent_change":1468,"volume":2717,"transactions":9,"vwap":2716},"2025-05-20",63.4,63,28750,{"date":2719,"open":2694,"high":2661,"low":2720,"close":2720,"change":481,"percent_change":1728,"volume":2721,"transactions":9,"vwap":2720},"2025-05-19",62.6,18930,{"date":2723,"open":2711,"high":2724,"low":2653,"close":2716,"change":354,"percent_change":142,"volume":2725,"transactions":9,"vwap":2716},"2025-05-16",63.8,23190,{"date":2727,"open":2716,"high":2695,"low":2728,"close":2728,"change":190,"percent_change":190,"volume":2729,"transactions":9,"vwap":2728},"2025-05-15",62.8,16680,{"date":2731,"open":2732,"high":2716,"low":2580,"close":2728,"change":598,"percent_change":2122,"volume":2733,"transactions":9,"vwap":2728},"2025-05-14",62.3,27420,{"date":2735,"open":2667,"high":2674,"low":2736,"close":2737,"change":481,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-05-13",63.5,64.099998,-0.62,36130,{"date":2741,"open":2687,"high":2742,"low":2693,"close":2661,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2661},"2025-05-12",65.3,-4.6,-6.66,44400,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2583,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-09",68,69.3,67.9,69.099998,-2.12,11790,{"date":2755,"open":2749,"high":2756,"low":2757,"close":2756,"change":2231,"percent_change":45,"volume":2758,"transactions":9,"vwap":2756},"2025-05-08",70.6,69,61550,{"date":2760,"open":2751,"high":2761,"low":2751,"close":2762,"change":1289,"percent_change":2763,"volume":2717,"transactions":9,"vwap":2762},"2025-05-07",70.5,69.9,3.56,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2675,"change":1461,"percent_change":66,"volume":2769,"transactions":9,"vwap":2675},"2025-05-06",68.3,68.5,67.099998,64490,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":869,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-05-05",66.5,67,66.099998,66.9,-2.48,48540,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-05-02",67.8,69.2,67.7,68.6,-6.3,-8.41,90430,{"date":2788,"open":2789,"high":2790,"low":2789,"close":2791,"change":241,"percent_change":127,"volume":2792,"transactions":9,"vwap":2791},"2025-05-01",73.6,75.5,74.9,20480,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2496,"percent_change":2185,"volume":2799,"transactions":9,"vwap":2798},"2025-04-30",75.7,76.5,74.3,74.6,16930,{"date":2801,"open":2802,"high":2802,"low":2803,"close":2804,"change":491,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-04-29",75.6,74.7,75.3,-0.66,5860,{"date":2808,"open":2795,"high":2809,"low":2802,"close":2810,"change":481,"percent_change":333,"volume":2811,"transactions":9,"vwap":2810},"2025-04-28",76.8,75.8,9500,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2231,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-04-25",77.3,77.6,76.099998,76.2,0.93,9610,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2790,"change":2825,"percent_change":2407,"volume":2826,"transactions":9,"vwap":2790},"2025-04-24",77.8,77.9,75.4,-2.6,74200,{"date":2828,"open":2829,"high":2830,"low":2802,"close":2831,"change":2370,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-04-23",77,79.099998,78.099998,-3.7,83300,{"date":180,"open":2835,"high":176,"low":2836,"close":2837,"change":2421,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},82.2,79.4,81.099998,-1.34,97820]