[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAZ":3,"homepage-market-summary":30,"stock-historical-FAZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FAZ","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 Financial Bear 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0792,0.81964,"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},39.42,39.21,40.015,38.845,39.44,-0.02,-0.05,895515.943543,56.37,30.33,972749.538194948,34.9,4494,{"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},64.9,1411751,515289264.548737,-35.06,"2025-04-22",[182,185,195,205,213,224,235,245,256,267,278,288,297,308,318,328,339,349,359,369,380,389,399,410,421,432,443,453,464,475,486,496,507,518,528,539,549,559,567,576,583,590,599,608,618,626,636,646,656,666,676,686,696,706,716,727,736,747,756,766,775,783,791,798,806,813,821,828,834,843,851,858,867,875,884,893,901,908,917,926,934,943,951,959,967,975,983,990,999,1006,1015,1024,1033,1040,1048,1057,1065,1072,1078,1087,1096,1102,1108,1113,1121,1130,1137,1144,1150,1156,1164,1172,1180,1186,1191,1199,1206,1213,1221,1227,1233,1241,1250,1256,1264,1272,1278,1286,1294,1303,1312,1320,1328,1337,1346,1354,1363,1370,1379,1386,1395,1403,1411,1419,1427,1434,1441,1449,1456,1465,1472,1480,1487,1496,1502,1510,1516,1522,1530,1536,1544,1551,1559,1566,1572,1579,1587,1594,1601,1609,1617,1626,1633,1640,1648,1655,1662,1668,1677,1682,1688,1696,1705,1712,1718,1726,1735,1742,1750,1756,1765,1771,1780,1785,1793,1798,1806,1810,1816,1821,1827,1835,1842,1848,1855,1862,1868,1876,1880,1887,1893,1899,1907,1913,1921,1928,1936,1944,1950,1957,1966,1972,1978,1983,1991,1996,2002,2009,2016,2021,2025,2030,2035,2044,2049,2054,2059,2065,2068,2075,2080,2086,2093,2096,2104,2109,2117,2123,2130,2134,2140,2147,2150,2156,2162,2168,2174,2179,2186,2190,2193,2196,2199,2205,2212,2215,2219,2223,2227,2232,2236,2240,2244,2247,2251,2255,2259,2263,2266,2270,2274,2277,2282,2285,2289,2294,2298,2301,2307,2310,2316,2320,2324,2328,2334,2341,2346,2349,2354,2357,2361,2364,2368,2372,2375,2378,2382,2386,2391,2395,2398,2402,2406,2411,2415,2419,2422,2426,2430,2434,2439,2443,2448,2454,2460,2466,2474,2480,2487,2492,2498,2504,2509,2514,2519,2524,2527,2530,2533,2537,2541,2546,2551,2555,2558,2564,2568,2572,2576,2579,2582,2587,2591,2597,2603,2609,2615,2622,2629,2636,2642,2649,2655,2664,2671],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},16023,39.3696,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",39.95,40.86,39.11,-0.11,-0.28,1093506.698626,18861,40.0126,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",38.22,39.6,39.55,1.33,3.48,740201.639148,12983,38.9269,{"date":206,"open":207,"high":208,"low":209,"close":197,"change":147,"percent_change":45,"volume":210,"transactions":211,"vwap":212},"2026-09-29",37.75,38.84,37.5423,873144.287963,16203,38.2432,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",36.93,37.93,36.81,37.84,1.3,3.56,589876.372112,9669,37.4124,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",36.95,37.61,36.45,36.54,-0.55,-1.48,1027716.306976,15150,36.915,{"date":236,"open":237,"high":238,"low":229,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",36.92,37.67,37.09,0.01,0.03,1066517.691273,17104,37.1928,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",36.99,37.2,36,37.08,0.5,1.37,978645.332953,15746,36.5223,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",34.24,36.995,34.19,36.58,1.89,5.45,1238666.832687,17687,36.1121,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",34.37,35.01,34.125,34.69,-0.34,-0.97,697346.760183,10471,34.6632,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":107,"volume":285,"transactions":286,"vwap":287},"2026-09-18",35.49,35.84,34.88,35.03,0.02,807680.646816,8328,35.2292,{"date":289,"open":290,"high":291,"low":292,"close":270,"change":293,"percent_change":127,"volume":294,"transactions":295,"vwap":296},"2026-09-17",34.09,35.615,34.05,0.14,1158922.479673,11575,34.9928,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",33.35,35.77,33.32,34.87,1.56,4.68,3433848.162247,25910,34.1011,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",33.05,33.97,33.31,0.34,1.03,3117270.56011,26854,33.4852,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":152,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",32.46,33.41,32.05,32.97,1.07,2096386.701217,19301,32.7971,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",32.24,33.09,31.96,32.62,-0.6,-1.81,1397424.542766,12961,32.6197,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":147,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",33,33.49,32.785,33.22,1.16,1157248.730032,11022,33.179,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":200,"volume":356,"transactions":357,"vwap":358},"2026-09-09",32.72,33.42,32.41,32.84,0.43,797634.021193,8572,32.8514,{"date":360,"open":361,"high":362,"low":363,"close":353,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",31.72,32.49,31.64,1.31,4.21,1066400.088693,11612,32.0366,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",31.13,31.425,30.71,31.1,0.7,2.3,1323895.315372,13532,31.1324,{"date":381,"open":382,"high":382,"low":26,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",31.33,30.4,-1.45,-4.55,1714834.989693,12504,30.675,{"date":390,"open":391,"high":353,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",32.35,30.89,31.85,-0.75,-2.3,1194761.943909,15827,31.7309,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",32,32.73,31.3699,32.6,0.83,2.61,1289553.119781,14986,32.1519,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",31.49,31.8,31.48,31.77,0.62,1.99,587478.127989,7971,31.6692,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",31.32,31.41,30.63,31.15,-0.25,-0.8,648582.076763,9861,31.0521,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",31.43,31.67,30.8937,31.4,0.57,1.85,609915.605768,8587,31.3484,{"date":444,"open":445,"high":446,"low":447,"close":445,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",30.83,31.19,30.64,0.1,0.33,572204.394092,7673,30.8484,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",30.94,31.45,30.69,30.73,-0.14,-0.45,525098.056651,5056,30.9933,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",31.76,31.83,30.615,30.87,-1.22,-3.8,1018675.301102,12803,30.9985,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",32.45,32.51,31.74,32.09,-0.9,-2.73,955768.430702,11735,32.1212,{"date":487,"open":488,"high":310,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",32.2,31.821,32.99,0.95,2.97,1019324.061303,10425,32.3999,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",31.35,32.17,30.92,32.04,0.54,1.71,1111478.479703,10011,31.5213,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",31.7,31.93,31.25,31.5,-0.41,-1.28,630879.542736,7356,31.4934,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":492,"volume":525,"transactions":526,"vwap":527},"2026-08-17",31.3,31.94,30.8339,31.91,0.92,689181.404052,6300,31.4188,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",30.91,31.11,30.76,30.99,0.16,0.52,795124.644813,8457,30.9227,{"date":540,"open":541,"high":542,"low":543,"close":445,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",30.85,31.58,30.7,-0.48,-1.53,772564.719449,6291,31.0567,{"date":550,"open":551,"high":552,"low":446,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",31.46,31.69,31.31,-0.21,-0.67,443198.644968,6049,31.4611,{"date":560,"open":551,"high":561,"low":562,"close":563,"change":284,"percent_change":107,"volume":564,"transactions":565,"vwap":566},"2026-08-11",31.62,31.01,31.52,460978.251853,6223,31.3392,{"date":568,"open":569,"high":501,"low":570,"close":512,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",31.92,31.125,-0.27,-0.85,553363.327465,7214,31.464,{"date":577,"open":509,"high":578,"low":512,"close":415,"change":579,"percent_change":580,"volume":581,"transactions":565,"vwap":582},"2026-08-07",32.21,0.36,1.15,595206.956923,31.8098,{"date":584,"open":585,"high":466,"low":585,"close":424,"change":449,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",30.54,1.06,725351.967713,7937,31.3308,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":427,"percent_change":428,"volume":596,"transactions":597,"vwap":598},"2026-08-05",30.82,31.42,30.44,31.08,595868.47378,7301,30.9789,{"date":600,"open":601,"high":602,"low":603,"close":382,"change":604,"percent_change":605,"volume":606,"transactions":494,"vwap":607},"2026-08-04",32.33,32.39,31.06,-0.78,-2.43,905029.955348,31.5547,{"date":609,"open":610,"high":611,"low":467,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",32.08,32.74,32.11,-0.76,-2.31,760933.128446,8308,32.2193,{"date":619,"open":341,"high":620,"low":621,"close":622,"change":293,"percent_change":355,"volume":623,"transactions":624,"vwap":625},"2026-07-31",33.2863,32.54,32.87,650659.931272,6146,32.8394,{"date":627,"open":628,"high":629,"low":630,"close":402,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",33.01,34.139,32.635,-0.52,-1.56,952996.933839,9927,33.2715,{"date":637,"open":638,"high":639,"low":332,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",32.26,33.4,33.25,1.46,4.59,879878.748157,6934,32.6867,{"date":647,"open":648,"high":649,"low":479,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",32.34,32.82,31.79,-1.15,-3.49,692864.177764,6752,32.1444,{"date":657,"open":658,"high":342,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",33.19,32.52,32.94,-1.04,-3.06,712486.832769,6606,33.0488,{"date":667,"open":302,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",35.1,33.87,33.98,-0.87,-2.5,411014.034741,4030,34.4103,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":579,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",35.15,35.53,34.795,34.85,1.04,454811.561581,3663,35.1073,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":534,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",34.25,34.67,34.035,34.49,0.47,342803.321585,3575,34.3798,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":190,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",34.46,35,33.9,34.33,-0.32,385538.39337,3776,34.3592,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":355,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",33.91,34.68,33.805,34.44,1.26,465125.546309,4333,34.2865,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",33.65,34.21,32.81,34.01,0.87,2.63,515262.726503,4669,33.557,{"date":728,"open":640,"high":729,"low":730,"close":731,"change":732,"percent_change":481,"volume":733,"transactions":734,"vwap":735},"2026-07-16",33.73,32.93,33.14,-0.3,391834.756146,3709,33.3363,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-15",33.96,34.13,32.98,33.44,-0.64,-1.88,625073.040717,6240,33.4349,{"date":748,"open":749,"high":750,"low":341,"close":751,"change":571,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",35.07,35.14,34.08,-0.79,708017.058086,6015,33.9325,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":555,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",34.51,35.18,34.16,34.35,-1.91,450912.767313,4733,34.5653,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-10",34.59,35.61,34.4,35.02,-0.22,-0.62,290000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":651,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-09",36.25,36.36,34.97,35.24,-3.16,269300,{"date":784,"open":28,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",36.4,34.89,36.39,2.01,5.85,539600,{"date":792,"open":669,"high":793,"low":639,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",34.43,34.38,0.23,0.67,553200,{"date":799,"open":800,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",35.029999,35.25,34.15,-1.05,-2.98,321700,{"date":807,"open":808,"high":787,"low":750,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",35.96,35.2,-1.58,-4.3,446900,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",39.029999,36.15,36.78,-2.61,-6.63,572300,{"date":822,"open":823,"high":148,"low":824,"close":825,"change":826,"percent_change":159,"volume":827,"transactions":9,"vwap":825},"2026-06-30",39.2,38.83,39.39,0.29,350800,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":513,"percent_change":661,"volume":833,"transactions":9,"vwap":832},"2026-06-29",39.23,38.44,39.099998,327200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",39.43,40.15,38.62,39.51,-0.06,-0.15,563100,{"date":844,"open":845,"high":846,"low":215,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",38.66,39.72,39.57,0.56,1.44,557000,{"date":852,"open":853,"high":21,"low":854,"close":855,"change":449,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-24",38.73,38.23,39.0099983,0.85,472700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",39.25,39.47,38.35,38.68,-0.69,-1.75,381300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":742,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-22",39.52,39.62,38.6,39.37,-1.6,329000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",37.98,40.19,37.77,40.0099983,1.09,2.8,437000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",38.52,39.17,37.17,38.92,0.64,1.67,489000,{"date":894,"open":895,"high":872,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",39.3,38.07,38.28,-1.7,-4.25,343900,{"date":902,"open":903,"high":878,"low":832,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",39.58,39.98,-0.56,-1.38,337900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-12",41.55,41.73,40.02,40.54,-1.64,-3.89,709600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",42.86,43.61,41.82,42.18,-0.94,-2.18,581100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":251,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-10",42.63,43.17,41.74,43.12,1.17,579400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",43.41,43.63,41.98,42.62,-1.16,-2.65,517400,{"date":944,"open":931,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-08",43.79,42.58,43.78,0.86,2,435000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":191,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-05",42.78,43.54,42.52,42.92,-0.65,492900,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-04",45.21,42.89,43.2,-3.59,-7.67,707500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":303,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-03",46.099998,47.72,46.060001,46.79,3.45,496800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":841,"volume":982,"transactions":9,"vwap":980},"2026-06-02",45.82,46.48,44.71,45.23,-0.07,370700,{"date":984,"open":977,"high":985,"low":986,"close":987,"change":579,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-01",45.9,44.91,45.3,0.8,328600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-29",45.71,45.94,44.38,44.94,-0.74,-1.62,306200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":535,"percent_change":580,"volume":1005,"transactions":9,"vwap":1004},"2026-05-28",45.7,46.24,45.099998,45.68,261100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",44.4,45.52,43.8,45.16,1.11,2.52,459400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",43.71,44.44,43.19,44.049999,0.08,0.18,340500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-22",43.93,44.13,43.28,43.97,-0.37,-0.83,307300,{"date":1034,"open":1035,"high":1036,"low":1027,"close":1037,"change":1038,"percent_change":631,"volume":1039,"transactions":9,"vwap":1037},"2026-05-21",45,45.69,44.34,-0.23,669100,{"date":1041,"open":1036,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-20",46.92,44.39,44.57,-1.39,-3.02,918000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-19",44.56,46.11,44.27,45.96,1.55,3.49,418200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":914,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-18",46.13,46.33,44.21,44.41,-3.56,773200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":438,"percent_change":1071,"volume":950,"transactions":9,"vwap":1070},"2026-05-15",45.66,46.21,45.049999,46.049999,1.25,{"date":1073,"open":1074,"high":1053,"low":1075,"close":1076,"change":996,"percent_change":873,"volume":1077,"transactions":9,"vwap":1076},"2026-05-14",45.62,44.98,45.48,435900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",45.77,46.37,45.45,46.22,1.41,3.15,345800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-12",45.75,46.8,44.43,44.81,-0.96,-2.1,566400,{"date":1097,"open":1067,"high":1098,"low":1099,"close":1080,"change":1100,"percent_change":449,"volume":1101,"transactions":9,"vwap":1080},"2026-05-11",46.34,45.060001,0.15,522300,{"date":1103,"open":1104,"high":1105,"low":1091,"close":1074,"change":1106,"percent_change":417,"volume":1107,"transactions":9,"vwap":1074},"2026-05-08",44.54,45.87,0.89,345400,{"date":1109,"open":1110,"high":1111,"low":936,"close":1112,"change":416,"percent_change":1084,"volume":892,"transactions":9,"vwap":1112},"2026-05-07",44.16,45.07,44.73,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":230,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-06",43.83,44.14,42.99,44.11,-1.23,398600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-05",44.65,45.15,44.18,44.66,0.2,0.45,423700,{"date":1131,"open":1132,"high":1133,"low":931,"close":1134,"change":132,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-04",44,44.83,44.46,1.79,422200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":692,"percent_change":881,"volume":1143,"transactions":9,"vwap":1142},"2026-05-01",42.61,43.73,42.060001,43.68,861800,{"date":1145,"open":1123,"high":1009,"low":1146,"close":1147,"change":1148,"percent_change":803,"volume":1149,"transactions":9,"vwap":1147},"2026-04-30",42.9,43.21,-0.46,597300,{"date":1151,"open":963,"high":1152,"low":1153,"close":1154,"change":190,"percent_change":427,"volume":1155,"transactions":9,"vwap":1154},"2026-04-29",44.2,42.74,43.67,480100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":947,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":947},"2026-04-28",42.95,43.96,42.48,-0.16,-0.36,717300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1093,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-27",45.09,45.19,43.7,43.94,-2.14,608200,{"date":1173,"open":1052,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-24",45.17,44.24,44.9,0.94,2.14,650400,{"date":1181,"open":963,"high":1182,"low":1183,"close":1159,"change":586,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1159},"2026-04-23",45.12,43,2.47,782600,{"date":1187,"open":1188,"high":963,"low":1189,"close":1146,"change":1127,"percent_change":692,"volume":1190,"transactions":9,"vwap":1146},"2026-04-22",42.26,41.83,890300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1106,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-21",41.71,42.88,40.53,42.7,2.13,1012100,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1148,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-20",42.64,41.51,41.81,-1.09,488100,{"date":1207,"open":1160,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":614,"volume":1212,"transactions":9,"vwap":1210},"2026-04-17",42.59,40.94,42.27,-1,995000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":449,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-16",43.11,43.52,42.3,43.27,0.77,819400,{"date":1222,"open":931,"high":1223,"low":1160,"close":1224,"change":1225,"percent_change":1094,"volume":1226,"transactions":9,"vwap":1224},"2026-04-15",43.77,42.94,-0.92,881000,{"date":1228,"open":1104,"high":1126,"low":1229,"close":1230,"change":1231,"percent_change":752,"volume":1232,"transactions":9,"vwap":1230},"2026-04-14",43.55,43.86,-0.35,652800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1061,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1061},"2026-04-13",47.43,47.6,44.15,-2.34,-5.03,796900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-10",45.36,46.93,45.25,46.55,1.49,3.31,981400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1099,"change":513,"percent_change":481,"volume":1255,"transactions":9,"vwap":1099},"2026-04-09",46,46.5,44.5,489100,{"date":1257,"open":977,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-08",46.09,44.62,45.47,-3.87,-7.84,1194600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1021,"volume":1271,"transactions":9,"vwap":1269},"2026-04-07",50.07,50.39,48.89,49.34,0.04,1387100,{"date":1273,"open":1267,"high":1274,"low":1268,"close":1275,"change":1211,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-06",50.55,49.3,-1.99,909200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":571,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-02",52.64,53.16,49.52,50.3,-0.53,913000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":273,"volume":1293,"transactions":9,"vwap":1291},"2026-04-01",49.53,51.4,49.24,50.57,-0.17,809500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-31",52.23,53.63,50.38,50.74,-3.3,-6.11,1078100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-30",54.54,54.98,52.82,54.040001,-1.9,-3.4,1103800,{"date":1313,"open":1314,"high":25,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-27",52.75,52.74,55.94,3.89,7.47,794000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":491,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-26",51.91,52.5,50.64,52.049999,1.86,508300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-25",50.27,52.11,49.16,51.099998,-0.1,-0.2,411000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-24",52.57,52.73,50.24,51.2,-0.49,-0.95,617500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":514,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-23",50.29,51.71,49.61,51.69,-2.42,765000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-20",53.39,53.92,52.18,52.97,-0.31,-0.58,640600,{"date":1364,"open":1365,"high":1366,"low":1280,"close":1367,"change":1368,"percent_change":840,"volume":1369,"transactions":9,"vwap":1367},"2026-03-19",53.87,54.77,53.28,-0.03,1206000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-18",51.92,53.4,50.99,53.31,1.87,3.64,554600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":428,"percent_change":545,"volume":1385,"transactions":9,"vwap":1384},"2026-03-17",51.17,51.57,49.45,51.44,739500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-16",52.41,52.86,50.77,52.24,-1.27,-2.37,967600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":772,"volume":1402,"transactions":9,"vwap":1400},"2026-03-13",52.84,53.67,51.68,53.51,-0.12,1143000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1297,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1297},"2026-03-12",52.93,53.78,52.47,2.54,4.97,918600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1184,"volume":1418,"transactions":9,"vwap":1416},"2026-03-11",50.23,52.34,49.74,51.09,1.23,644800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":849,"volume":1426,"transactions":9,"vwap":1424},"2026-03-10",49.25,50.76,48.040001,49.86,0.71,961200,{"date":1428,"open":1283,"high":1414,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-09",48.56,49.15,0.82,1.7,1348700,{"date":1435,"open":138,"high":1436,"low":1437,"close":1438,"change":439,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-06",50.56,48.27,48.33,3.98,1321900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":978,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":978},"2026-03-05",46.4,47.34,44.92,0.76,1.66,629800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":752,"percent_change":898,"volume":1455,"transactions":9,"vwap":1454},"2026-03-04",46.15,46.9,45.37,45.72,562600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-03",49,49.58,45.63,46.51,0.28,0.61,1206200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":152,"percent_change":1446,"volume":1471,"transactions":9,"vwap":1470},"2026-03-02",47.92,48.53,45.41,46.23,1135200,{"date":1473,"open":1003,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-27",46.96,44.42,45.88,2.67,6.18,1663500,{"date":1481,"open":1050,"high":1482,"low":1483,"close":1147,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1147},"2026-02-26",44.59,42.81,-1.66,-3.7,1231400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-25",46.49,46.75,44.78,44.87,-2.48,-5.24,631800,{"date":1497,"open":1498,"high":1269,"low":1490,"close":1499,"change":905,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-24",48.77,47.35,-1.17,1137700,{"date":1503,"open":1504,"high":1505,"low":1168,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-23",44.33,48.17,47.91,4.3,9.86,1432000,{"date":1511,"open":979,"high":1512,"low":1513,"close":920,"change":604,"percent_change":1514,"volume":1515,"transactions":9,"vwap":920},"2026-02-20",45.53,43.57,-1.76,1330800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1043,"change":324,"percent_change":1184,"volume":1521,"transactions":9,"vwap":1043},"2026-02-19",44.37,45.38,43.84,718600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1094,"volume":1529,"transactions":9,"vwap":1527},"2026-02-18",43.95,44.07,42.8,43.32,-0.93,1416400,{"date":1531,"open":980,"high":980,"low":1532,"close":1533,"change":1045,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-17",43.72,44.25,-3.05,1236700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":448,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-13",45.8,46.69,44.96,45.64,0.22,1696600,{"date":1545,"open":1546,"high":1051,"low":1547,"close":1548,"change":723,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-12",42.55,42.080002,45.54,6.13,1501900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1135,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-11",40.77,43.02,40.23,42.91,4.35,1388600,{"date":1560,"open":1561,"high":1562,"low":861,"close":1563,"change":491,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-10",40.78,42.029999,41.12,2.36,1283400,{"date":1567,"open":846,"high":1555,"low":1568,"close":1569,"change":1446,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-09",39.24,40.17,1.93,1013200,{"date":1573,"open":1574,"high":1574,"low":860,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-06",40.57,39.41,-2.24,-5.38,2087800,{"date":1580,"open":1581,"high":1582,"low":904,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-05",40.29,41.9,41.65,1.5,3.74,2347600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":837,"change":274,"percent_change":1592,"volume":1593,"transactions":9,"vwap":837},"2026-02-04",41.19,41.46,39.65,-2.36,1983600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1563,"change":881,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1563},"2026-02-03",40.61,41.94,39.71,2.72,2680800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":514,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-02",41.28,41.92,39.88,40.029999,-3.1,1007600,{"date":1610,"open":1611,"high":1210,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-30",41.57,40.83,41.31,0.21,0.51,1327300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-29",41.6,42.37,40.85,41.099998,-1.29,-3.04,1832200,{"date":1627,"open":946,"high":1146,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-28",41.86,42.39,0.05,0.12,1064500,{"date":1634,"open":1611,"high":1635,"low":1636,"close":1637,"change":1177,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-27",42.69,41.38,42.34,2.27,530800,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-26",42.09,41.029999,41.4,-0.77,-1.83,723200,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":891,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-23",41.15,42.56,42.17,4.12,638500,{"date":1656,"open":1657,"high":143,"low":1658,"close":1659,"change":613,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-22",40.76,39.87,40.5,-1.84,1349600,{"date":1663,"open":1664,"high":911,"low":1665,"close":1666,"change":1343,"percent_change":1500,"volume":1667,"transactions":9,"vwap":1666},"2026-01-21",41.37,40.38,41.26,1477500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-20",40.82,42.02,39.86,41.75,2.59,6.61,1411500,{"date":1678,"open":895,"high":861,"low":831,"close":1679,"change":1680,"percent_change":1335,"volume":1681,"transactions":9,"vwap":1679},"2026-01-16",39.16,-0.08,635300,{"date":1683,"open":198,"high":198,"low":1684,"close":1568,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1568},"2026-01-15",38.49,-0.44,-1.11,686300,{"date":1689,"open":1690,"high":1691,"low":870,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-14",39.9,40.67,39.68,0.19,0.48,1861900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-13",37.53,39.63,37.49,39.49,2.12,5.67,1365000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":491,"percent_change":406,"volume":1711,"transactions":9,"vwap":1710},"2026-01-12",37.82,38.2,37.19,37.37,1246800,{"date":1713,"open":1714,"high":228,"low":1715,"close":1716,"change":313,"percent_change":1177,"volume":1717,"transactions":9,"vwap":1716},"2026-01-09",36.060001,35.62,36.42,838200,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":230,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-08",36.98,37.02,35.38,36.080002,-1.5,917100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-07",35.42,36.76,35.27,36.63,1.52,4.33,1313700,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":544,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-06",35.93,34.93,35.11,-1.35,1475800,{"date":1743,"open":1744,"high":1745,"low":302,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-05",38.36,38.38,35.59,-2.57,-6.73,2900200,{"date":1751,"open":854,"high":872,"low":1752,"close":1753,"change":571,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-02",37.99,38.16,-0.7,1782000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-31",37.5,38.45,37.4,38.43,0.88,2.34,680800,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":142,"percent_change":948,"volume":1770,"transactions":9,"vwap":1769},"2025-12-30",37.14,37.62,37.55,756700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-29",36.69,37.35,36.51,37.23,0.6,1.64,955100,{"date":1781,"open":229,"high":1720,"low":1782,"close":1731,"change":122,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1731},"2025-12-26",36.3,0.69,818700,{"date":1786,"open":1787,"high":1788,"low":1723,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-24",36.82,37.0099983,36.38,-0.57,-1.54,672800,{"date":1794,"open":1795,"high":1795,"low":1796,"close":226,"change":1231,"percent_change":923,"volume":1797,"transactions":9,"vwap":226},"2025-12-23",37.18,36.7,687600,{"date":1799,"open":1759,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-22",38.53,37.07,37.3,-1.44,-3.72,1027800,{"date":1807,"open":1808,"high":1808,"low":862,"close":1809,"change":334,"percent_change":545,"volume":1311,"transactions":9,"vwap":1809},"2025-12-19",39.26,38.74,{"date":1811,"open":1812,"high":846,"low":1813,"close":1814,"change":1693,"percent_change":52,"volume":1815,"transactions":9,"vwap":1814},"2025-12-18",38.8,38.3,39.34,1220600,{"date":1817,"open":1809,"high":18,"low":1818,"close":1819,"change":241,"percent_change":1021,"volume":1820,"transactions":9,"vwap":1819},"2025-12-17",38.19,39.15,2010600,{"date":1822,"open":897,"high":1823,"low":1752,"close":1824,"change":856,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-16",39.4,39.12,2.22,1558600,{"date":1828,"open":1829,"high":863,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-15",38.0099983,37.68,38.27,-0.18,-0.47,1244400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1759,"change":1840,"percent_change":1038,"volume":1841,"transactions":9,"vwap":1759},"2025-12-12",38,38.9,37.88,-0.09,1902700,{"date":1843,"open":1691,"high":1691,"low":1844,"close":1845,"change":1576,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-11",38.29,38.54,-5.49,2682600,{"date":1849,"open":922,"high":1850,"low":1851,"close":1561,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1561},"2025-12-10",42.33,40.3,-1.36,-3.23,2270800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1694,"percent_change":580,"volume":1861,"transactions":9,"vwap":1860},"2025-12-09",41.63,42.22,40.6,42.14,1843500,{"date":1863,"open":1563,"high":1864,"low":1563,"close":1865,"change":1866,"percent_change":324,"volume":1867,"transactions":9,"vwap":1865},"2025-12-08",42.12,41.66,0.44,1244200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-05",41.48,41.72,40.62,41.22,0,801100,{"date":1877,"open":1644,"high":1878,"low":1596,"close":1873,"change":1038,"percent_change":230,"volume":1879,"transactions":9,"vwap":1873},"2025-12-04",41.61,828700,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":914,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-03",43.0099983,41.33,41.45,-3.81,870000,{"date":1888,"open":1526,"high":1889,"low":1890,"close":1891,"change":293,"percent_change":449,"volume":1892,"transactions":9,"vwap":1891},"2025-12-02",43.62,42.43,43.09,735900,{"date":1894,"open":1895,"high":1896,"low":1203,"close":1158,"change":102,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1158},"2025-12-01",42.66,43.099998,2.41,728800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1597,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1597},"2025-11-28",42.6,42.67,41.42,-0.86,-2.01,261400,{"date":1908,"open":1909,"high":1017,"low":1910,"close":1526,"change":803,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1526},"2025-11-26",43.64,42.32,-2.39,626000,{"date":1914,"open":1182,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-25",45.44,43.48,43.85,-1.65,-3.63,1257800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1284,"percent_change":651,"volume":1927,"transactions":9,"vwap":1926},"2025-11-24",45.91,47,45.24,45.5,925800,{"date":1929,"open":1930,"high":1931,"low":1925,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-21",46.63,47.54,46.029999,-1.49,-3.14,2354600,{"date":1937,"open":1938,"high":1939,"low":1027,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-20",45.11,47.61,47.52,1.24,2.68,2606300,{"date":1945,"open":1946,"high":1947,"low":1051,"close":1948,"change":1790,"percent_change":470,"volume":1949,"transactions":9,"vwap":1948},"2025-11-19",46.78,47.3,46.28,1559100,{"date":1951,"open":1952,"high":1953,"low":1538,"close":1954,"change":1955,"percent_change":848,"volume":1956,"transactions":9,"vwap":1954},"2025-11-18",47.07,47.46,46.85,0.26,2152400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-17",44.060001,47.060001,44.040001,46.59,2.55,5.79,2060700,{"date":1967,"open":1019,"high":1968,"low":1969,"close":1961,"change":1970,"percent_change":492,"volume":1971,"transactions":9,"vwap":1961},"2025-11-14",44.47,43.18,1.27,2087500,{"date":1973,"open":1974,"high":956,"low":1209,"close":1975,"change":1447,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-13",41.36,42.77,4.04,1981800,{"date":1979,"open":1860,"high":1860,"low":1859,"close":1980,"change":940,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-12",41.11,-2.74,1571900,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1210,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1210},"2025-11-11",42.68,42.96,41.88,-0.51,-1.19,1502400,{"date":1992,"open":1993,"high":1216,"low":1910,"close":953,"change":1994,"percent_change":1211,"volume":1995,"transactions":9,"vwap":953},"2025-11-10",42.97,-0.43,1572000,{"date":1997,"open":1008,"high":1998,"low":1999,"close":1147,"change":1904,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1147},"2025-11-07",44.93,43.15,-1.95,1448700,{"date":2003,"open":2004,"high":1123,"low":2005,"close":1525,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1525},"2025-11-06",43.74,43.36,0.42,0.96,1341000,{"date":2010,"open":2011,"high":1259,"low":2012,"close":2013,"change":1030,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-05",43.9,43.040001,43.65,-0.84,1513500,{"date":2017,"open":980,"high":2018,"low":1168,"close":2019,"change":555,"percent_change":1724,"volume":2020,"transactions":9,"vwap":2019},"2025-11-04",45.51,44.02,943300,{"date":2022,"open":1116,"high":993,"low":1116,"close":2023,"change":52,"percent_change":1012,"volume":2024,"transactions":9,"vwap":2023},"2025-11-03",44.69,945200,{"date":2026,"open":1075,"high":2027,"low":2028,"close":1152,"change":459,"percent_change":702,"volume":2029,"transactions":9,"vwap":1152},"2025-10-31",45.18,43.76,1436100,{"date":2031,"open":986,"high":986,"low":1194,"close":1037,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1037},"2025-10-30",-0.4,-0.89,1432600,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-29",43.89,45.26,43.59,44.74,2.16,5.07,1532100,{"date":2045,"open":2046,"high":1902,"low":1878,"close":946,"change":988,"percent_change":2047,"volume":2048,"transactions":9,"vwap":946},"2025-10-28",41.79,1.91,901100,{"date":2050,"open":1857,"high":1562,"low":2051,"close":2052,"change":1685,"percent_change":661,"volume":2053,"transactions":9,"vwap":2052},"2025-10-27",41.52,41.78,588400,{"date":2055,"open":1183,"high":1183,"low":1189,"close":1858,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1858},"2025-10-24",-1.34,-3.08,541300,{"date":2060,"open":2061,"high":1061,"low":2062,"close":2063,"change":273,"percent_change":1645,"volume":2064,"transactions":9,"vwap":2063},"2025-10-23",43.51,43.24,43.56,449300,{"date":2066,"open":1183,"high":1259,"low":1556,"close":2011,"change":988,"percent_change":1326,"volume":2067,"transactions":9,"vwap":2011},"2025-10-22",735000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1896,"change":2073,"percent_change":127,"volume":2074,"transactions":9,"vwap":1896},"2025-10-21",43.16,43.3,42.16,0.17,496100,{"date":2076,"open":2019,"high":1125,"low":1985,"close":2077,"change":1791,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-20",42.93,-3.46,761000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1968,"change":1204,"percent_change":1911,"volume":2085,"transactions":9,"vwap":1968},"2025-10-17",45.27,45.67,44.0099983,1678000,{"date":2087,"open":2088,"high":2089,"low":1217,"close":2090,"change":1377,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-16",42.38,46.02,45.56,8.68,2304800,{"date":2094,"open":1644,"high":962,"low":1657,"close":1604,"change":284,"percent_change":1630,"volume":2095,"transactions":9,"vwap":1604},"2025-10-15",1734100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":1582,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1582},"2025-10-14",44.099998,44.45,40.97,-1.63,-3.74,2155900,{"date":2105,"open":1909,"high":2106,"low":1554,"close":2107,"change":651,"percent_change":1747,"volume":2108,"transactions":9,"vwap":2107},"2025-10-13",44.19,43.53,1468100,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2112},"2025-10-10",41.69,44.68,41.09,2.76,6.58,1842200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1604,"change":1128,"percent_change":881,"volume":2122,"transactions":9,"vwap":1604},"2025-10-09",41.2,42.15,40.75,541400,{"date":2124,"open":2125,"high":2046,"low":2126,"close":2127,"change":2128,"percent_change":891,"volume":2129,"transactions":9,"vwap":2127},"2025-10-08",40.49,40.46,41.47,0.68,439100,{"date":2131,"open":1596,"high":1974,"low":2132,"close":2133,"change":459,"percent_change":273,"volume":1418,"transactions":9,"vwap":2133},"2025-10-07",40.18,40.79,{"date":2135,"open":2136,"high":1628,"low":2137,"close":2138,"change":1630,"percent_change":1631,"volume":2139,"transactions":9,"vwap":2138},"2025-10-06",40.45,40.12,40.93,795500,{"date":2141,"open":1583,"high":2142,"low":2143,"close":2144,"change":604,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-03",41.7,40.31,40.88,-1.87,770400,{"date":2148,"open":1865,"high":1910,"low":1644,"close":1865,"change":240,"percent_change":284,"volume":2149,"transactions":9,"vwap":1865},"2025-10-02",608700,{"date":2151,"open":1650,"high":1583,"low":2152,"close":1583,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1583},"2025-10-01",40.74,1.21,2.99,745400,{"date":2157,"open":837,"high":2127,"low":2158,"close":2159,"change":692,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-30",39.66,40.44,1.18,850600,{"date":2163,"open":837,"high":2121,"low":2164,"close":2165,"change":1284,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-29",39.85,39.97,-1.31,440600,{"date":2169,"open":2170,"high":2171,"low":1690,"close":1659,"change":428,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1659},"2025-09-26",40.8,41,-1.94,2455500,{"date":2175,"open":2176,"high":1582,"low":2170,"close":2176,"change":127,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-25",41.3,0.98,2423680,{"date":2180,"open":2181,"high":2176,"low":2182,"close":2183,"change":2184,"percent_change":159,"volume":2185,"transactions":9,"vwap":2183},"2025-09-24",40.4,40.2,40.9,0.3,2458580,{"date":2187,"open":2182,"high":2171,"low":2188,"close":1859,"change":448,"percent_change":122,"volume":2189,"transactions":9,"vwap":1859},"2025-09-23",39,3088640,{"date":2191,"open":2171,"high":2119,"low":1851,"close":1659,"change":448,"percent_change":122,"volume":2192,"transactions":9,"vwap":1659},"2025-09-22",2207990,{"date":2194,"open":2181,"high":2171,"low":1690,"close":2181,"change":1874,"percent_change":1874,"volume":2195,"transactions":9,"vwap":2181},"2025-09-19",2068610,{"date":2197,"open":1659,"high":2170,"low":198,"close":2181,"change":1335,"percent_change":1343,"volume":2198,"transactions":9,"vwap":2181},"2025-09-18",3278530,{"date":2200,"open":2142,"high":2142,"low":2201,"close":1859,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1859},"2025-09-17",40,-1.2,-2.87,4234360,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2184,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-16",41.5,42.5,41.8,0.72,2268980,{"date":2213,"open":2171,"high":1619,"low":1659,"close":2207,"change":2184,"percent_change":38,"volume":2214,"transactions":9,"vwap":2207},"2025-09-15",1931860,{"date":2216,"open":2183,"high":1644,"low":1859,"close":2119,"change":375,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2119},"2025-09-12",1.73,1431590,{"date":2220,"open":2208,"high":1901,"low":1659,"close":1659,"change":1094,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1659},"2025-09-11",-4.93,2148680,{"date":2224,"open":1196,"high":963,"low":2225,"close":1901,"change":127,"percent_change":491,"volume":2226,"transactions":9,"vwap":1901},"2025-09-10",42.099998,2292020,{"date":2228,"open":1183,"high":963,"low":1619,"close":2229,"change":334,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-09",42.2,-1.4,2095570,{"date":2233,"open":1146,"high":2234,"low":1901,"close":1526,"change":1874,"percent_change":1874,"volume":2235,"transactions":9,"vwap":1526},"2025-09-08",43.4,2203550,{"date":2237,"open":1859,"high":2071,"low":2182,"close":1526,"change":376,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1526},"2025-09-05",5.68,3327060,{"date":2241,"open":2207,"high":2142,"low":1659,"close":1659,"change":2230,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1659},"2025-09-04",-3.34,1810660,{"date":2245,"open":2209,"high":1196,"low":1619,"close":1582,"change":2184,"percent_change":2210,"volume":2246,"transactions":9,"vwap":1582},"2025-09-03",2203310,{"date":2248,"open":2207,"high":1196,"low":2207,"close":1619,"change":45,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1619},"2025-09-02",2.46,2074510,{"date":2252,"open":2183,"high":1622,"low":1851,"close":1859,"change":732,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1859},"2025-08-29",-0.73,1870920,{"date":2256,"open":2170,"high":2176,"low":2170,"close":2183,"change":1334,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2183},"2025-08-28",-0.24,1245090,{"date":2260,"open":1619,"high":2142,"low":2261,"close":2171,"change":732,"percent_change":2253,"volume":2262,"transactions":9,"vwap":2171},"2025-08-27",40.7,1312700,{"date":2264,"open":1901,"high":1901,"low":2176,"close":2176,"change":1211,"percent_change":1592,"volume":2265,"transactions":9,"vwap":2176},"2025-08-26",1259830,{"date":2267,"open":1582,"high":1217,"low":2207,"close":1217,"change":375,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1217},"2025-08-25",1.68,1459720,{"date":2271,"open":1896,"high":1896,"low":2119,"close":1619,"change":1094,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1619},"2025-08-22",-4.81,2607750,{"date":2275,"open":1168,"high":1254,"low":2234,"close":1168,"change":127,"percent_change":524,"volume":2276,"transactions":9,"vwap":1168},"2025-08-21",1997920,{"date":2278,"open":1168,"high":2098,"low":1526,"close":2071,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2071},"2025-08-20",-0.5,-1.14,3774060,{"date":2283,"open":1152,"high":1152,"low":1896,"close":1010,"change":1335,"percent_change":460,"volume":2284,"transactions":9,"vwap":1010},"2025-08-19",2079300,{"date":2286,"open":1008,"high":2287,"low":2011,"close":1132,"change":1334,"percent_change":1038,"volume":2288,"transactions":9,"vwap":1132},"2025-08-18",44.6,2631400,{"date":2290,"open":1901,"high":1152,"low":2291,"close":2098,"change":1584,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2098},"2025-08-15",42.4,3.52,2865710,{"date":2295,"open":2296,"high":1132,"low":1901,"close":1901,"change":428,"percent_change":1660,"volume":2297,"transactions":9,"vwap":1901},"2025-08-14",43.6,2327500,{"date":2299,"open":2296,"high":2098,"low":1183,"close":2234,"change":334,"percent_change":1852,"volume":2300,"transactions":9,"vwap":2234},"2025-08-13",3352870,{"date":2302,"open":1003,"high":2303,"low":1010,"close":1132,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1132},"2025-08-12",45.2,-1.8,-3.93,2920580,{"date":2308,"open":1926,"high":969,"low":2303,"close":1538,"change":1127,"percent_change":1866,"volume":2309,"transactions":9,"vwap":1538},"2025-08-11",2346490,{"date":2311,"open":2312,"high":2313,"low":987,"close":2314,"change":2230,"percent_change":804,"volume":2315,"transactions":9,"vwap":2314},"2025-08-08",46.2,46.6,45.6,2511180,{"date":2317,"open":2287,"high":1947,"low":2287,"close":1924,"change":1432,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1924},"2025-08-07",3.75,3508710,{"date":2321,"open":1001,"high":2312,"low":1003,"close":987,"change":1754,"percent_change":2322,"volume":2323,"transactions":9,"vwap":987},"2025-08-06",-1.52,2534900,{"date":2325,"open":1003,"high":1924,"low":1035,"close":1252,"change":1777,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1252},"2025-08-05",1.32,3426340,{"date":2329,"open":2312,"high":2313,"low":2330,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-08-04",45.4,-1.3,-2.78,2615210,{"date":2335,"open":985,"high":2336,"low":985,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-01",47.7,46.7,2.4,5.42,5452120,{"date":2342,"open":1132,"high":1254,"low":1196,"close":2343,"change":66,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-31",44.3,2.07,4845830,{"date":2347,"open":1896,"high":2098,"low":1901,"close":2234,"change":448,"percent_change":795,"volume":2348,"transactions":9,"vwap":2234},"2025-07-30",4237020,{"date":2350,"open":2225,"high":2351,"low":1582,"close":2071,"change":988,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2071},"2025-07-29",43.5,1.88,2875290,{"date":2355,"open":2142,"high":1526,"low":1619,"close":2208,"change":66,"percent_change":2041,"volume":2356,"transactions":9,"vwap":2208},"2025-07-28",1828200,{"date":2358,"open":1217,"high":1196,"low":2207,"close":1619,"change":428,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1619},"2025-07-25",-1.89,2145010,{"date":2362,"open":2291,"high":1901,"low":2207,"close":2291,"change":1874,"percent_change":1874,"volume":2363,"transactions":9,"vwap":2291},"2025-07-24",2927630,{"date":2365,"open":1896,"high":1168,"low":1217,"close":2291,"change":481,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2291},"2025-07-23",-2.08,2481150,{"date":2369,"open":1010,"high":2011,"low":963,"close":2071,"change":1754,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2071},"2025-07-22",-1.59,2411770,{"date":2373,"open":2296,"high":2098,"low":1196,"close":1132,"change":127,"percent_change":524,"volume":2374,"transactions":9,"vwap":1132},"2025-07-21",2118230,{"date":2376,"open":2296,"high":1132,"low":2234,"close":2296,"change":1874,"percent_change":1874,"volume":2377,"transactions":9,"vwap":2296},"2025-07-18",2951870,{"date":2379,"open":2330,"high":2330,"low":2351,"close":2296,"change":2230,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2296},"2025-07-17",-3.11,2875730,{"date":2383,"open":987,"high":1090,"low":2384,"close":1035,"change":428,"percent_change":865,"volume":2385,"transactions":9,"vwap":1035},"2025-07-16",44.8,4340480,{"date":2387,"open":2343,"high":985,"low":2011,"close":1538,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1538},"2025-07-15",2.1,4.81,3014050,{"date":2392,"open":2384,"high":1035,"low":2296,"close":1168,"change":481,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1168},"2025-07-14",-2.02,2287260,{"date":2396,"open":2098,"high":2384,"low":1132,"close":2287,"change":1584,"percent_change":201,"volume":2397,"transactions":9,"vwap":2287},"2025-07-11",2383980,{"date":2399,"open":2098,"high":1152,"low":1896,"close":1896,"change":1211,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1896},"2025-07-10",-2.27,2248560,{"date":2403,"open":1010,"high":2287,"low":1168,"close":2098,"change":732,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2098},"2025-07-09",-0.68,2574790,{"date":2407,"open":2234,"high":1254,"low":2234,"close":1008,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1008},"2025-07-08",1.2,2.78,3315730,{"date":2412,"open":1217,"high":2011,"low":2209,"close":963,"change":2413,"percent_change":406,"volume":2414,"transactions":9,"vwap":963},"2025-07-07",1.1,2962270,{"date":2416,"open":1183,"high":2071,"low":2209,"close":2225,"change":2202,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2225},"2025-07-03",-2.77,1109270,{"date":2420,"open":963,"high":2098,"low":1183,"close":2071,"change":1874,"percent_change":1874,"volume":2421,"transactions":9,"vwap":2071},"2025-07-02",2314050,{"date":2423,"open":1008,"high":1008,"low":1183,"close":2071,"change":334,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2071},"2025-07-01",-1.37,2222130,{"date":2427,"open":2343,"high":2287,"low":1010,"close":2011,"change":2202,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2011},"2025-06-30",-2.66,1996200,{"date":2431,"open":1926,"high":1001,"low":2343,"close":1003,"change":732,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1003},"2025-06-27",-0.66,1808130,{"date":2435,"open":2436,"high":1443,"low":2303,"close":2330,"change":2437,"percent_change":1393,"volume":2438,"transactions":9,"vwap":2330},"2025-06-26",46.3,-1.1,1989490,{"date":2440,"open":985,"high":2337,"low":985,"close":1253,"change":375,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1253},"2025-06-25",1.53,2130460,{"date":2444,"open":2313,"high":1090,"low":987,"close":1538,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1538},"2025-06-24",-2.6,-5.37,2563550,{"date":2449,"open":2450,"high":1289,"low":2451,"close":2451,"change":1309,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-06-23",50.4,48.4,-3.78,2943730,{"date":2455,"open":2456,"high":2457,"low":2458,"close":1283,"change":2032,"percent_change":752,"volume":2459,"transactions":9,"vwap":1283},"2025-06-20",50.2,50.8,49.6,2894660,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2462,"change":1127,"percent_change":127,"volume":2465,"transactions":9,"vwap":2462},"2025-06-18",50.7,50.9,48.9,3404170,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":988,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-06-17",50.6,51,49.8,50.5,1.61,2636050,{"date":2475,"open":1283,"high":2450,"low":2476,"close":2477,"change":898,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-06-16",48.6,49.7,-3.31,2095260,{"date":2481,"open":1283,"high":2482,"low":2483,"close":1289,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":1289},"2025-06-13",51.8,50,3.1,6.42,4338180,{"date":2488,"open":2489,"high":2470,"low":2490,"close":2490,"change":1334,"percent_change":554,"volume":2491,"transactions":9,"vwap":2490},"2025-06-12",49.099998,48.3,2212800,{"date":2493,"open":2494,"high":2464,"low":2495,"close":2451,"change":1127,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2451},"2025-06-11",48,47.4,0.41,3312790,{"date":2499,"open":2490,"high":2500,"low":2501,"close":2502,"change":1334,"percent_change":554,"volume":2503,"transactions":9,"vwap":2502},"2025-06-10",48.7,48.099998,48.2,2391810,{"date":2505,"open":1947,"high":2506,"low":1947,"close":2490,"change":66,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2490},"2025-06-09",49.2,1.9,2608130,{"date":2510,"open":2511,"high":2502,"low":1924,"close":2495,"change":1309,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2495},"2025-06-06",47.9,-3.85,2071030,{"date":2515,"open":2516,"high":2517,"low":2516,"close":1275,"change":127,"percent_change":1431,"volume":2518,"transactions":9,"vwap":1275},"2025-06-05",48.5,49.9,2811700,{"date":2520,"open":2521,"high":2464,"low":1236,"close":2464,"change":45,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2464},"2025-06-04",47.8,2.09,1523920,{"date":2525,"open":2500,"high":2517,"low":2511,"close":2511,"change":2032,"percent_change":1031,"volume":2526,"transactions":9,"vwap":2511},"2025-06-03",1597500,{"date":2528,"open":1275,"high":1283,"low":2502,"close":2490,"change":1334,"percent_change":554,"volume":2529,"transactions":9,"vwap":2490},"2025-06-02",1833050,{"date":2531,"open":2489,"high":2470,"low":2494,"close":2451,"change":1335,"percent_change":513,"volume":2532,"transactions":9,"vwap":2451},"2025-05-30",2530200,{"date":2534,"open":2535,"high":2483,"low":2516,"close":2476,"change":334,"percent_change":470,"volume":2536,"transactions":9,"vwap":2476},"2025-05-29",48.8,2339480,{"date":2538,"open":2490,"high":2539,"low":2501,"close":2506,"change":45,"percent_change":2344,"volume":2540,"transactions":9,"vwap":2506},"2025-05-28",49.5,2242690,{"date":2542,"open":2458,"high":1283,"low":2502,"close":2502,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2502},"2025-05-27",-2.7,-5.3,2065340,{"date":2547,"open":2548,"high":2548,"low":2456,"close":2463,"change":251,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2463},"2025-05-23",52.4,0.99,2126420,{"date":2552,"open":2450,"high":1333,"low":2553,"close":2450,"change":1127,"percent_change":127,"volume":2554,"transactions":9,"vwap":2450},"2025-05-22",49.4,2245790,{"date":2556,"open":2502,"high":1283,"low":2336,"close":2456,"change":2484,"percent_change":2115,"volume":2557,"transactions":9,"vwap":2456},"2025-05-21",2042340,{"date":2559,"open":2560,"high":2511,"low":2337,"close":2561,"change":1777,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-05-20",47.2,47.099998,1.29,1595930,{"date":2565,"open":2560,"high":2566,"low":1252,"close":1253,"change":1127,"percent_change":355,"volume":2567,"transactions":9,"vwap":1253},"2025-05-19",47.5,1508250,{"date":2569,"open":2566,"high":2336,"low":2312,"close":2436,"change":1211,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2436},"2025-05-16",-2.11,1191210,{"date":2573,"open":2516,"high":2516,"low":1924,"close":1947,"change":1211,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1947},"2025-05-15",-2.07,1393730,{"date":2577,"open":2521,"high":2500,"low":2566,"close":2490,"change":1777,"percent_change":712,"volume":2578,"transactions":9,"vwap":2490},"2025-05-14",1593070,{"date":2580,"open":2494,"high":2490,"low":2561,"close":2336,"change":1754,"percent_change":384,"volume":2581,"transactions":9,"vwap":2336},"2025-05-13",2159760,{"date":2583,"open":1236,"high":2553,"low":2495,"close":2451,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2451},"2025-05-12",-3,-5.84,2405890,{"date":2588,"open":1342,"high":2589,"low":2463,"close":1289,"change":1874,"percent_change":1874,"volume":2590,"transactions":9,"vwap":1289},"2025-05-09",52,1957240,{"date":2592,"open":2593,"high":2594,"low":2470,"close":1289,"change":2202,"percent_change":2595,"volume":2596,"transactions":9,"vwap":1289},"2025-05-08",51.5,51.9,-2.28,2424070,{"date":2598,"open":2599,"high":2600,"low":2482,"close":2601,"change":1211,"percent_change":2145,"volume":2602,"transactions":9,"vwap":2601},"2025-05-07",53.099998,53.3,52.6,2899990,{"date":2604,"open":2605,"high":2606,"low":2548,"close":2607,"change":66,"percent_change":503,"volume":2608,"transactions":9,"vwap":2607},"2025-05-06",54.2,54.3,53.6,1594050,{"date":2610,"open":2599,"high":2611,"low":2593,"close":2612,"change":2408,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-05",53.8,52.7,2.33,1896330,{"date":2616,"open":2617,"high":2618,"low":1333,"close":2593,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2593},"2025-05-02",52.8,53.2,-3.6,-6.53,1915260,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":448,"percent_change":1022,"volume":2628,"transactions":9,"vwap":2627},"2025-05-01",55.4,56.099998,54,55.099998,2107160,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1335,"percent_change":1162,"volume":2635,"transactions":9,"vwap":2634},"2025-04-30",57,59.3,54.4,55,2405380,{"date":2637,"open":2631,"high":2638,"low":2634,"close":2639,"change":873,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-04-29",57.8,55.2,-2.82,1852140,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":334,"percent_change":803,"volume":2648,"transactions":9,"vwap":2647},"2025-04-28",56.7,58.2,55.5,56.8,1963740,{"date":2650,"open":2651,"high":2652,"low":2647,"close":2653,"change":988,"percent_change":1084,"volume":2654,"transactions":9,"vwap":2653},"2025-04-25",57.6,58.7,57.4,1679890,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-04-24",59,59.9,56.3,56.6,-2,-3.41,2487370,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1094,"percent_change":2078,"volume":2670,"transactions":9,"vwap":2669},"2025-04-23",57.5,59.2,54.7,58.6,2992840,{"date":180,"open":2672,"high":176,"low":2673,"close":2674,"change":1485,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},64.4,60.3,60.7,-5.75,3333730]