[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSFU":3,"homepage-market-summary":30,"stock-historical-MSFU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MSFU","2026-10-05",{"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 Shares ETF Trust Direxion Daily MSFT Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9445,1.21312,"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},41.2,40.74,42.27,40.615,40,1.2,3,3058561.238123,58.89,19.47,4357115.761016892,55.1,1023,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},61.16,3137151,1145060256.01524,41.97,"2025-04-23",[183,186,195,206,217,228,238,249,260,271,281,291,301,309,320,331,339,349,359,370,380,391,402,413,423,432,443,453,462,472,481,491,501,511,522,533,543,554,565,573,584,595,605,616,626,637,648,659,670,681,691,700,710,721,732,742,752,763,774,785,795,802,810,818,827,835,841,848,856,865,873,881,890,898,907,914,922,928,937,946,954,962,971,980,989,997,1005,1014,1023,1032,1041,1049,1057,1065,1073,1082,1090,1096,1104,1110,1119,1125,1131,1139,1145,1152,1157,1166,1172,1180,1186,1194,1200,1209,1218,1224,1233,1240,1247,1254,1262,1270,1277,1285,1292,1300,1307,1314,1323,1329,1336,1342,1350,1358,1365,1370,1376,1383,1390,1399,1405,1413,1421,1429,1433,1439,1446,1452,1458,1466,1474,1481,1488,1495,1504,1511,1517,1522,1530,1537,1545,1552,1558,1566,1573,1578,1585,1594,1601,1609,1616,1624,1633,1641,1649,1657,1666,1674,1682,1691,1698,1706,1714,1722,1727,1732,1740,1748,1755,1764,1772,1780,1786,1793,1799,1805,1813,1821,1829,1836,1842,1850,1857,1864,1871,1879,1886,1894,1903,1911,1920,1928,1936,1944,1952,1959,1966,1975,1983,1991,1998,2007,2015,2024,2031,2038,2046,2053,2061,2069,2076,2084,2092,2101,2108,2115,2124,2131,2138,2147,2155,2162,2168,2175,2181,2188,2193,2202,2209,2215,2223,2232,2239,2247,2254,2260,2267,2275,2281,2287,2294,2301,2310,2318,2325,2332,2339,2346,2353,2360,2367,2373,2382,2387,2391,2399,2406,2414,2421,2428,2434,2439,2444,2452,2459,2465,2472,2479,2488,2497,2504,2510,2518,2526,2534,2542,2548,2553,2561,2569,2575,2583,2591,2596,2602,2610,2618,2624,2631,2637,2642,2648,2654,2662,2669,2674,2680,2687,2693,2698,2704,2708,2715,2722,2730,2737,2744,2750,2757,2765,2771,2777,2785,2791,2797,2804,2811,2817,2824,2830,2837,2844,2851,2859,2865,2871,2880,2886,2890,2893,2899,2905,2913,2917,2924,2929,2936,2940,2947,2954,2961,2967,2974,2981,2989],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},37374,41.4368,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":38,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",40.349,40.73,39.39,1.68,2051640.983173,30917,39.8389,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",40.41,40.84,39.195,39.34,0.04,0.1,2564942.230057,33092,39.9384,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",39.07,40.36,38.94,39.3,0.59,1.52,3688564.373715,49306,39.8619,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",38.63,39.41,37.73,38.71,-0.07,-0.18,2531036.985827,30183,38.5605,{"date":229,"open":230,"high":190,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",38.16,37.6916,38.78,-1.04,-2.61,2870925.736575,32794,38.6371,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",37.23,40.338,37.03,39.82,2.71,7.3,6483793.019532,76985,39.467,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",36.78,37.27,36.15,37.11,-0.48,-1.28,2132433.66126,30824,36.6778,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",37.64,38.88,36.875,37.59,0.38,1.02,3297030.629779,35644,37.753,{"date":272,"open":219,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",38.76,36.53,37.21,-0.86,-2.26,3618644.304904,40827,37.2659,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",37.15,38.07,36.512,1.25,3.39,2420841.033969,24396,37.2022,{"date":292,"open":293,"high":265,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",37.53,36.51,36.82,-0.71,-1.89,1465496.787989,18655,36.9433,{"date":302,"open":293,"high":284,"low":303,"close":293,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",36.85,1.09,2.99,2370965.464894,35821,37.3317,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",36.81,37.26,35.98,36.44,-0.99,-2.64,1808926.13715,26124,36.7705,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",38.01,38.8,37.22,37.43,-1.33,-3.43,1844257.580186,28774,37.9573,{"date":332,"open":293,"high":333,"low":240,"close":273,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",39.42,1.5,4.03,3072642.001539,40862,38.2586,{"date":340,"open":341,"high":342,"low":343,"close":312,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",37.34,37.78,36.84,0.42,1.14,1844801.040769,27041,37.3373,{"date":350,"open":351,"high":352,"low":353,"close":343,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",36.24,37.14,35.89,0.11,0.3,1956527.06272,35533,36.5702,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",36.92,37.125,36.46,36.73,-0.33,-0.89,1585021.81221,29327,36.83,{"date":371,"open":372,"high":373,"low":294,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",36.96,37.24,37.06,-0.88,-2.32,2298633.660569,36266,36.883,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",39.54,39.68,37.915,37.94,-1.65,-4.17,2438975.500764,38216,38.4421,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",38.34,40.43,38.27,39.59,1.98,5.26,3039949.43528,47882,39.6919,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",38.1,38.105,37.16,37.61,-0.66,-1.72,1904508.052648,31304,37.6336,{"date":414,"open":415,"high":416,"low":417,"close":395,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",37.83,39.02,37.62,-0.95,-2.42,2582778.397122,46221,38.318,{"date":424,"open":383,"high":21,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",39.1,39.22,-1.01,-2.51,3155478.569404,48460,39.5567,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",38.9,40.87,38.89,40.23,1.33,3.42,4668408.350952,65169,40.1176,{"date":444,"open":445,"high":446,"low":447,"close":434,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",37.38,39.13,36.68,1.3,3.46,4098773.74862,55537,38.338,{"date":454,"open":363,"high":342,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",36.28,37.6,0.7,1.9,2148087.238604,31775,37.3557,{"date":463,"open":464,"high":242,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",35.99,35.85,36.9,0.6,1.65,2097861.710962,29848,36.4684,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":212,"percent_change":468,"volume":478,"transactions":479,"vwap":480},"2026-08-24",35.72,36.77,35.5,36.3,2557255.700051,39108,36.1842,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":106,"volume":488,"transactions":489,"vwap":490},"2026-08-21",35.21,36.159,35.03,35.71,0.26,2158192.365178,31510,35.6885,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":366,"volume":498,"transactions":499,"vwap":500},"2026-08-20",35.685,35.8576,35.19,35.45,-0.32,1896218.065865,30532,35.5355,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":266,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",35.1,36.48,35.05,35.77,1.07,3201665.592023,45339,35.6294,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",35.37,35.75,34.7208,35.39,0.17,0.48,2527317.095355,29161,35.3877,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",36.71,37.05,34.91,35.22,-2.23,-5.95,3329207.928204,34445,35.6479,{"date":534,"open":535,"high":536,"low":252,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",37.58,38.19,37.45,-0.27,-0.72,2123862.70494,26166,37.7246,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",37.28,38.4,37.161,37.72,0.64,1.73,3118801.622019,33672,37.7183,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",38.25,38.48,36.95,37.08,-1.75,-4.51,4474556.77238,51374,37.5105,{"date":566,"open":567,"high":208,"low":536,"close":568,"change":569,"percent_change":366,"volume":570,"transactions":571,"vwap":572},"2026-08-11",38.955,38.83,-0.35,2608727.415781,34314,38.6577,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",38.795,40.375,38.69,39.18,0.92,2.4,5568785.803301,67551,39.459,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",38.21,39.065,38.081,38.26,-0.03,-0.08,3704179.668888,42645,38.5717,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",36.54,38.53,38.29,1.87,5.13,4436343.827839,52705,37.5789,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",37.8,38.06,36.18,36.42,-0.82,-2.2,4876003.195247,52727,36.8564,{"date":617,"open":618,"high":619,"low":620,"close":373,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",35.46,38.23,35.395,0.77,2.11,9382500.016334,96389,37.0773,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",34.89,37.045,34.71,36.47,3.24,9.75,11929373.650412,130594,36.3069,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",31.195,33.51,31.13,33.23,1.85,5.9,11962911.569503,123435,32.3812,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",29.8,32.265,29.0501,31.38,7.27,30.15,23941616.084955,185636,30.7405,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",24.295,25.25,23.72,24.11,-0.19,-0.78,12744628.31816,86353,25.1621,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",24.26,25.13,24.04,24.3,0.53,2.23,6022942.234499,46697,24.602,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":45,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",23.885,24.37,23.64,23.77,3.8,4906484.79482,37668,24.0033,{"date":692,"open":693,"high":686,"low":694,"close":695,"change":696,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",23.6,22.78,22.9,0,5636332.838678,36121,23.1568,{"date":701,"open":702,"high":703,"low":704,"close":695,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",23.925,24.13,22.38,-1.09,-4.54,6040378.892547,47152,23.1535,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",25.18,25.3,23.565,23.99,-0.91,-3.65,5584433.716504,38719,24.0219,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",25.07,25.38,24.72,24.9,-0.61,-2.39,3821424.920846,28977,25.0617,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":507,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",24.12,25.595,23.92,25.51,4.38,5798673.336123,40236,24.8644,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":418,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-17",24.54,25.02,23.891,24.44,-3.74,6630030.44444,37950,24.4166,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-16",25.01,25.991,24.27,25.39,0.69,2.79,7912908.040372,53024,25.2027,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-15",23.76,25.115,23.62,24.7,1.27,5.42,11668260.719646,69058,24.6007,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-14",23.13,23.82,22.65,23.43,-0.74,-3.06,7784698.487308,50756,23.2576,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":457,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-13",23.78,24.5,23.36,24.17,2.98,5570133.443726,36011,24.015,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":131,"percent_change":266,"volume":801,"transactions":9,"vwap":800},"2026-07-10",23.8,24.29,23.040001,23.47,5569400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":101,"volume":809,"transactions":9,"vwap":807},"2026-07-09",22.21,23.42,22.059999,23.38,0.13,6064800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":296,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-08",23.33,23.52,23.030001,23.25,-2.96,5082300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",24.41,24.789,23.89,23.96,0.22,0.93,9248700,{"date":828,"open":829,"high":830,"low":814,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",23.73,24,23.74,-0.36,-1.49,7578200,{"date":836,"open":807,"high":837,"low":789,"close":838,"change":549,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-02",24.381,24.1,2.73,12159100,{"date":842,"open":843,"high":715,"low":844,"close":845,"change":72,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-07-01",23.02,22.35,23.46,6.2,12415100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":518,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-30",21.88,22.247,21.472,22.09,2.22,8567500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-29",22.6,23.025,21.41,21.61,-0.38,-1.73,11381800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":622,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-26",20.34,22.55,20.16,21.99,10.61,13780700,{"date":874,"open":875,"high":876,"low":26,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",21.059999,21.2,19.88,-1.5,-7.02,12388400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",22.07,22.975,21.29,21.38,-1.02,-4.55,5933500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":305,"volume":897,"transactions":9,"vwap":895},"2026-06-23",22.205,22.79,22.014999,22.4,0.65,6674100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-22",22.76,23.495,21.734,21.75,-1.46,-6.29,7163800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":696,"percent_change":696,"volume":913,"transactions":9,"vwap":912},"2026-06-18",23.055,23.5,22.5,23.21,8480400,{"date":915,"open":916,"high":917,"low":918,"close":912,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":912},"2026-06-17",24.62,24.68,23.021,-1.92,-7.64,6323700,{"date":923,"open":924,"high":925,"low":725,"close":673,"change":86,"percent_change":926,"volume":927,"transactions":9,"vwap":673},"2026-06-16",25.4,25.495,-3.09,5403200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",25.52,26.145,25.040001,25.93,1.16,4.68,7072400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",24.82,24.88,23.68,24.77,0.07,0.28,6601700,{"date":947,"open":948,"high":949,"low":950,"close":768,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":768},"2026-06-11",25.34,25.57,23.93,-0.94,-3.67,8604400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":666,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-10",25.82,26.65,25.621,25.64,-2.95,4608900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",27.2,27.59,25.785,26.42,-1.16,-4.21,8053800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",27.91,28.28,27.14,27.58,-0.67,-2.37,6825200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",29.82,30.01,27.93,28.25,-1.61,-5.39,8916900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":943,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-04",30.94,30.97,29.625,29.86,0.23,7304300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":905,"volume":1004,"transactions":9,"vwap":1002},"2026-06-03",31.29,31.63,29.31,29.79,-2,10433700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-02",32.66,33.6,31.65,31.79,-2.9,-8.36,11895800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-01",35.325,35.53,34.351,34.69,1.6,4.84,14751100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-29",30.695,33.175,30.67,33.09,3.17,10.59,13906400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-28",28.02,30.26,28.01,29.92,1.91,6.82,9765900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1036,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1036},"2026-05-27",27.76,28.43,27.56,-0.46,-1.62,5450900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":141,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-26",28.535,28.97,28.055,28.47,-1.18,5529500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":569,"volume":1064,"transactions":9,"vwap":1062},"2026-05-22",28.93,29.615,28.5,28.81,-0.1,5079200,{"date":1066,"open":1067,"high":1037,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-21",29.705,28.45,28.91,-0.15,-0.52,7436500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-20",28.115,29.195,27.74,29.059999,0.45,1.57,5075300,{"date":1083,"open":1084,"high":1085,"low":1054,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-19",30.325,30.72,28.61,-0.84,-2.85,9460800,{"date":1091,"open":1054,"high":1092,"low":1093,"close":1094,"change":71,"percent_change":111,"volume":1095,"transactions":9,"vwap":1094},"2026-05-18",29.65,28.35,29.45,8213000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":191,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-15",28.19,30.059999,28.030001,29.24,6.1,13514300,{"date":1105,"open":1106,"high":1107,"low":967,"close":1045,"change":212,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1045},"2026-05-14",26.84,27.88,2.19,5390500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-13",26.78,27.15,26.44,26.97,-0.39,-1.43,6187300,{"date":1120,"open":1121,"high":1122,"low":964,"close":1123,"change":977,"percent_change":728,"volume":1124,"transactions":9,"vwap":1123},"2026-05-12",28.27,28.4,27.36,5133400,{"date":1126,"open":1127,"high":1100,"low":1128,"close":1100,"change":141,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1100},"2026-05-11",27.38,27.049999,-1.2,6068000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1087,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-08",28.69,28.86,28.22,28.37,-2.88,6508600,{"date":1140,"open":1141,"high":655,"low":1069,"close":1142,"change":126,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-07",29.12,29.21,3.51,8826700,{"date":1146,"open":1147,"high":1148,"low":1128,"close":1135,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1135},"2026-05-06",27.41,28.84,0.33,1.18,6671200,{"date":1153,"open":1044,"high":1154,"low":1045,"close":1155,"change":141,"percent_change":1129,"volume":1156,"transactions":9,"vwap":1155},"2026-05-05",28.64,27.89,5085800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-04",27.94,29.19,27.83,28.23,-0.12,-0.42,6077100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1093,"change":45,"percent_change":1029,"volume":1171,"transactions":9,"vwap":1093},"2026-05-01",28.1,28.695,27.81,6689600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":978,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-30",27.87,28.39,26.115,27.48,-7.94,15538700,{"date":1181,"open":1002,"high":655,"low":1182,"close":1183,"change":408,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-29",29.225,29.85,-2.16,11857300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":212,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-28",29.84,30.59,29.47,30.51,1.97,6623600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1037,"change":201,"percent_change":808,"volume":1199,"transactions":9,"vwap":1037},"2026-04-27",29.54,30.2,28.82,7655400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-24",28.8,29.89,28.65,29.88,1.21,4.22,6969000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-23",29.23,29.755,28.035,28.67,-2.45,-7.87,10614200,{"date":1219,"open":1197,"high":1220,"low":1183,"close":1221,"change":1206,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-22",31.22,31.12,4.05,5797800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-21",29.3,30.33,28.94,29.91,0.82,2.82,9846500,{"date":1234,"open":1235,"high":650,"low":1198,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-20",29.53,29.09,-0.64,-2.15,6763100,{"date":1241,"open":1242,"high":992,"low":1243,"close":1244,"change":116,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-17",30.045,29.46,29.73,1.19,12200900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1245,"percent_change":1207,"volume":1253,"transactions":9,"vwap":1252},"2026-04-16",29.33,29.5,28.3,29.38,11372300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1098,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1098},"2026-04-15",26.43,28.585,26.29,2.38,9.22,12127800,{"date":1263,"open":673,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-14",26.01,24.97,25.81,1.11,4.49,9884600,{"date":1271,"open":789,"high":1272,"low":1273,"close":768,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":768},"2026-04-13",24.715,23.049999,1.67,7.25,7709800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":814,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":814},"2026-04-10",23.27,23.61,22.92,-0.29,-1.24,5125900,{"date":1286,"open":1287,"high":789,"low":1288,"close":1289,"change":1290,"percent_change":539,"volume":1291,"transactions":9,"vwap":1289},"2026-04-09",23.265,22.57,23.32,-0.17,6103300,{"date":1293,"open":1294,"high":1295,"low":776,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-08",24.76,24.81,23.49,0.25,1.08,5714900,{"date":1301,"open":1302,"high":815,"low":1303,"close":1304,"change":223,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-07",23,22.53,23.24,-0.3,3415700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":591,"percent_change":141,"volume":1313,"transactions":9,"vwap":1312},"2026-04-06",23.37,23.41,22.89,23.31,3625800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-02",22.62,23.395,22.237,23.39,0.47,2.05,4035000,{"date":1324,"open":1325,"high":805,"low":1326,"close":1281,"change":1327,"percent_change":1116,"volume":1328,"transactions":9,"vwap":1281},"2026-04-01",23.4,22.765,-0.09,5494200,{"date":1330,"open":704,"high":812,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-31",22.165,23.01,1.35,6.23,5507000,{"date":1337,"open":870,"high":1338,"low":1339,"close":1340,"change":487,"percent_change":1206,"volume":1341,"transactions":9,"vwap":1340},"2026-03-30",22.43,21.345,21.66,5391900,{"date":1343,"open":1344,"high":1345,"low":886,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-27",22.040001,22.1,21.4,-1.15,-5.1,4715500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":868,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":868},"2026-03-26",23.17,23.65,22.47,-0.65,-2.8,5342600,{"date":1359,"open":1360,"high":1361,"low":814,"close":1362,"change":1363,"percent_change":951,"volume":1364,"transactions":9,"vwap":1362},"2026-03-25",23.9,23.94,23.2,-0.22,4201500,{"date":1366,"open":917,"high":917,"low":1312,"close":805,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":805},"2026-03-24",-1.48,-5.94,5824200,{"date":1371,"open":723,"high":1372,"low":725,"close":726,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":726},"2026-03-23",25.43,0.14,0.57,4043200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1294,"change":951,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1294},"2026-03-20",25.395,25.44,24.525,-3.66,4515200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":862,"percent_change":904,"volume":1389,"transactions":9,"vwap":1388},"2026-03-19",25.87,26.17,25.46,25.7,3500900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-18",26.82,26.93,25.98,26.08,-1.06,-3.91,2688900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":975,"change":591,"percent_change":1282,"volume":1404,"transactions":9,"vwap":975},"2026-03-17",27.225,27.8,26.91,2518600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":95,"volume":1412,"transactions":9,"vwap":1410},"2026-03-16",26.98,27.31,26.52,27.22,0.58,3103100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":366,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-13",27.322,27.885,26.48,26.64,-3.23,3177500,{"date":1422,"open":1155,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-12",28.08,27.49,27.53,-0.41,-1.47,3058900,{"date":1430,"open":1168,"high":1061,"low":1177,"close":1159,"change":1431,"percent_change":1046,"volume":1432,"transactions":9,"vwap":1159},"2026-03-11",-0.13,3037700,{"date":1434,"open":1204,"high":1214,"low":1435,"close":1436,"change":1437,"percent_change":560,"volume":1438,"transactions":9,"vwap":1436},"2026-03-10",27.67,28.07,-0.5,4501400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":943,"percent_change":1297,"volume":1445,"transactions":9,"vwap":1444},"2026-03-09",27.872,28.68,27.75,28.57,4561600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1061,"change":1282,"percent_change":427,"volume":1451,"transactions":9,"vwap":1061},"2026-03-06",28.53,29.1,28.46,3962500,{"date":1453,"open":1159,"high":1454,"low":973,"close":1455,"change":1456,"percent_change":1231,"volume":1457,"transactions":9,"vwap":1455},"2026-03-05",28.915,28.79,0.79,4779300,{"date":1459,"open":1424,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-04",28.845,27.4,28,0.15,0.54,5694000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":839,"volume":1473,"transactions":9,"vwap":1471},"2026-03-03",26.38,28.24,26.34,27.85,0.74,6467100,{"date":1475,"open":1476,"high":1477,"low":1395,"close":1478,"change":106,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-02",26.25,27.5,27.11,2.77,3910600,{"date":1482,"open":1483,"high":1484,"low":1394,"close":1468,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1468},"2026-02-27",26.049999,26.925,-1.25,-4.52,3634700,{"date":1489,"open":1036,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1411,"volume":1494,"transactions":9,"vwap":1492},"2026-02-26",28.41,27.23,27.63,0.16,4423100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-25",26.12,27.55,26.1,27.47,1.51,5.82,4651500,{"date":1505,"open":1506,"high":1394,"low":1507,"close":1508,"change":212,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-24",25.285,24.98,25.96,2.33,2979000,{"date":1512,"open":1392,"high":1392,"low":1513,"close":1514,"change":863,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-23",25.17,25.37,-6.38,4263900,{"date":1518,"open":1407,"high":1424,"low":1519,"close":1520,"change":224,"percent_change":408,"volume":1521,"transactions":9,"vwap":1520},"2026-02-20",26.81,27.1,2676600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1070,"volume":1529,"transactions":9,"vwap":1527},"2026-02-19",27.6,28.09,27.055,27.28,-0.04,2331600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":116,"percent_change":448,"volume":1536,"transactions":9,"vwap":1535},"2026-02-18",27.13,27.728,26.895,27.32,2091100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1115,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1115},"2026-02-17",27.29,27.45,26.63,-0.59,-2.14,2338000,{"date":1546,"open":1174,"high":1547,"low":1548,"close":1045,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1045},"2026-02-13",28.15,27.139,-0.14,-0.51,2270100,{"date":1553,"open":1554,"high":974,"low":1113,"close":1555,"change":497,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-12",28.12,27.7,-1.14,3466100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1034,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1034},"2026-02-11",29.74,29.77,27.57,-1.32,-4.5,4295400,{"date":1567,"open":1568,"high":1569,"low":1101,"close":1570,"change":1571,"percent_change":590,"volume":1572,"transactions":9,"vwap":1570},"2026-02-10",30.17,30.79,29.34,-0.01,3693400,{"date":1574,"open":1547,"high":1196,"low":1492,"close":1575,"change":1576,"percent_change":1334,"volume":1577,"transactions":9,"vwap":1575},"2026-02-09",29.35,1.72,4271400,{"date":1579,"open":1147,"high":1580,"low":1581,"close":1492,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1492},"2026-02-06",27.745,26.56,0.95,3.56,5341000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-05",28.675,28.755,26.5,26.68,-2.93,-9.9,5911100,{"date":1595,"open":1449,"high":1596,"low":1069,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-04",30.25,29.61,0.41,1.4,4426200,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-03",30.78,28.809,29.2,-1.77,-5.72,5115700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":992,"change":1614,"percent_change":327,"volume":1615,"transactions":9,"vwap":992},"2026-02-02",32,32.049999,30.81,-1.1,3160400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":862,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-30",33.32,33.38,31.45,32.07,-1.17,6309500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-29",33.595,34.0099983,30.43,32.45,-8.23,-20.23,18260700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1320,"volume":1640,"transactions":9,"vwap":1638},"2026-01-28",40.95,40.959,40.060001,40.68,0.19,4091300,{"date":1642,"open":1643,"high":1644,"low":200,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-27",39.35,40.85,40.49,1.63,4.19,1314800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1472,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-26",38.0099983,39.44,37.47,38.86,1.94,1839300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-23",35.885,38.92,35.73,38.12,2.31,6.45,2392700,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1029,"volume":1673,"transactions":9,"vwap":1671},"2026-01-22",35.33,36.049999,34.82,35.81,1.1,1520300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":630,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":630},"2026-01-21",36.040001,36.055,33.85,-1.69,-4.64,2948400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-20",35.9,36.74,35.534,36.4,-0.85,-2.28,1136800,{"date":1692,"open":1693,"high":1694,"low":1685,"close":1695,"change":1696,"percent_change":150,"volume":1697,"transactions":9,"vwap":1695},"2026-01-16",36.91,37.777,37.25,0.43,1259200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":295,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":295},"2026-01-15",37.93,38,36.67,-0.45,-1.21,1530000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":252,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":252},"2026-01-14",38.43,38.7,36.88,-1.84,-4.7,1666800,{"date":1715,"open":1716,"high":1717,"low":393,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-13",39.83,39.96,39.11,-1.12,-2.78,1461900,{"date":1723,"open":1724,"high":1644,"low":1725,"close":437,"change":569,"percent_change":276,"volume":1726,"transactions":9,"vwap":437},"2026-01-12",40.14,40.0099983,538200,{"date":1728,"open":1729,"high":142,"low":220,"close":1730,"change":1639,"percent_change":1320,"volume":1731,"transactions":9,"vwap":1730},"2026-01-09",39.77,40.58,803800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":376,"volume":1739,"transactions":9,"vwap":1737},"2026-01-08",41.029999,41.16,40.056,40.39,-0.96,538400,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":45,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-07",40.76,42.38,40.42,41.35,2.15,979900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":162,"percent_change":854,"volume":1754,"transactions":9,"vwap":1753},"2026-01-06",39.7,40.54,39.080002,40.48,1219000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-05",39.75,40.099998,39.040001,39.6,-0.02,-0.05,1270600,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-02",41.605,39.14,39.62,-1.83,-4.41,1378500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":539,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-31",42.13,42.213,41.41,41.45,-1.71,471400,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":943,"percent_change":517,"volume":1785,"transactions":9,"vwap":1784},"2025-12-30",41.84,42.53,42.17,381000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1549,"percent_change":365,"volume":1792,"transactions":9,"vwap":1791},"2025-12-29",41.72,42.3,41.63,42.099998,417300,{"date":1794,"open":1791,"high":1795,"low":1796,"close":1797,"change":1528,"percent_change":1327,"volume":1798,"transactions":9,"vwap":1797},"2025-12-26",42.28,41.92,42.24,814200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1795,"change":167,"percent_change":518,"volume":1804,"transactions":9,"vwap":1795},"2025-12-24",41.96,42.51,41.76,363500,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-23",41.79,42.25,42.080002,0.01,0.02,412900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1290,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-22",42.31,42.71,41.69,42.07,-0.4,715300,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1797,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1797},"2025-12-19",42.485,42.59,41.68,0.32,0.76,685500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1796,"change":1834,"percent_change":1029,"volume":1835,"transactions":9,"vwap":1796},"2025-12-18",41.09,42.91,40.96,1.29,922300,{"date":1837,"open":1838,"high":1839,"low":1645,"close":1840,"change":590,"percent_change":223,"volume":1841,"transactions":9,"vwap":1840},"2025-12-17",40.75,41.248,40.63,499700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":212,"volume":1849,"transactions":9,"vwap":1847},"2025-12-16",39.89,40.91,39.72,40.66,0.24,386500,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1744,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1744},"2025-12-15",41.34,40.049999,-0.63,-1.53,519700,{"date":1858,"open":1852,"high":1859,"low":1860,"close":1861,"change":1738,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-12",41.749,40.7,41.049999,-2.29,611400,{"date":1865,"open":142,"high":1866,"low":1867,"close":1868,"change":162,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-11",42.395,40.666,42.0099983,2.14,922900,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-10",42.19,40.5,41.13,-4.82,-10.49,1859200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1493,"percent_change":116,"volume":1885,"transactions":9,"vwap":1884},"2025-12-09",45.46,45.96,45.32,45.95,307900,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-08",44.62,46.0099983,45.79,1.45,3.27,654300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-05",44.11,44.4,43.58,44.34,0.37,0.84,646600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":676,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-04",43.71,44.035,43.2,43.97,1.22,874000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-03",43.099998,44.64,42.95,43.44,-2.24,-4.9,1682400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1909,"volume":1927,"transactions":9,"vwap":1925},"2025-12-02",45.080002,46.339,45.063,45.68,0.55,745700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":887,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-01",45.39,45.7,44.731,45.13,-2.21,723200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1909,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-28",45.27,46.24,45.185,46.15,2.72,656600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":334,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-26",45.12,45.47,44.182,44.93,3.45,1156700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":101,"percent_change":136,"volume":1958,"transactions":9,"vwap":1957},"2025-11-25",42.94,43.77,41.26,43.43,1121400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":355,"percent_change":457,"volume":1965,"transactions":9,"vwap":1964},"2025-11-24",43.080002,43.407,41.835,42.87,942200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-21",43.62,43.8,41.89,42.57,-1.23,-2.81,1144600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1969,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1969},"2025-11-20",46.34,46.57,43.341,-1.37,-3.03,994800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":326,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-19",45.74,46.73,44.44,45.17,-2.86,707400,{"date":1992,"open":1993,"high":1994,"low":1946,"close":1995,"change":316,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-18",46.94,47.858,46.5,-5.37,1021200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-17",49.305,50.049999,48.65,49.14,-0.55,-1.11,453600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":438,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-14",47.38,49.94,47.25,49.69,2.75,719600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-13",49.83,50.39,48.040001,48.36,-1.64,-3.28,664300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1320,"percent_change":1582,"volume":2030,"transactions":9,"vwap":2029},"2025-11-12",49.7,50.07,47.66,50,745600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1411,"percent_change":1150,"volume":2037,"transactions":9,"vwap":2036},"2025-11-11",48.82,49.654,48.28,49.53,477900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":191,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-10",47.835,49.132,47.67,48.95,3.55,795200,{"date":2047,"open":2048,"high":2049,"low":1978,"close":2050,"change":2051,"percent_change":1431,"volume":2052,"transactions":9,"vwap":2050},"2025-11-07",47.31,47.679,47.27,-0.06,772500,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-06",49.029999,47.145,47.33,-1.98,-4.02,895600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1855,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-05",50.6,50.784,49.2,49.31,-3.01,821200,{"date":2070,"open":2071,"high":2072,"low":137,"close":2073,"change":2074,"percent_change":276,"volume":2075,"transactions":9,"vwap":2073},"2025-11-04",50.17,50.98,50.84,-0.44,697200,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1437,"volume":2083,"transactions":9,"vwap":2081},"2025-11-03",52,52.88,50.811,51.28,-0.26,1129500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1011,"volume":2091,"transactions":9,"vwap":2089},"2025-10-31",53.75,53.83,50.975,51.54,-1.54,2673600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-30",54.040001,55.039001,52.35,53.080002,-3.48,-6.15,2344300,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1810,"percent_change":1811,"volume":2107,"transactions":9,"vwap":2106},"2025-10-29",56.97,57.325,55.44,56.56,2980000,{"date":2109,"open":2110,"high":25,"low":2111,"close":2112,"change":80,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-28",58.32,56.31,56.55,3.89,1823300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-27",54.35,55.0099983,53.92,54.43,1.62,3.07,761100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":518,"percent_change":579,"volume":2130,"transactions":9,"vwap":2129},"2025-10-24",52.47,53.184,52.287,52.81,456100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":354,"percent_change":71,"volume":2137,"transactions":9,"vwap":2136},"2025-10-23",52.645,52.9,51.88,52.33,314700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-22",52.21,53.19,51.67,52.22,0.5,0.97,548100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":167,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-21",51.66,51.863,50.79,51.72,0.39,251000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":212,"percent_change":934,"volume":2161,"transactions":9,"vwap":2160},"2025-10-20",51.07,51.92,50.9,51.52,369800,{"date":2163,"open":2001,"high":2164,"low":2026,"close":2165,"change":2166,"percent_change":1456,"volume":2167,"transactions":9,"vwap":2165},"2025-10-17",51.294,50.93,0.4,291300,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2074,"percent_change":276,"volume":2174,"transactions":9,"vwap":2173},"2025-10-16",50.82,51.62,49.88,50.53,337100,{"date":2176,"open":2081,"high":2177,"low":2178,"close":2179,"change":223,"percent_change":1549,"volume":2180,"transactions":9,"vwap":2179},"2025-10-15",51.7,50.27,50.97,244000,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":590,"percent_change":2051,"volume":2187,"transactions":9,"vwap":2186},"2025-10-14",50.34,51.32,49.47,51.040001,341200,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2157,"change":467,"percent_change":1245,"volume":2192,"transactions":9,"vwap":2157},"2025-10-13",51.47,50.66,380700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-10",52.28,53.051998,50.3,50.47,-2.35,-4.45,693300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":727,"percent_change":1556,"volume":2208,"transactions":9,"vwap":2207},"2025-10-09",52.84,53.29,51.85,52.82,478300,{"date":2210,"open":2097,"high":2211,"low":2097,"close":2212,"change":487,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-10-08",53.8,53.43,0.49,339400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":887,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-10-07",54.215,54.332,52.725,53.17,-1.88,547700,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-06",52.19,54.65,52.099998,54.19,2.28,4.39,775400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":487,"percent_change":2144,"volume":2238,"transactions":9,"vwap":2237},"2025-10-03",51.73,52.556,51.49,51.91,585400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1087,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-02",52.07,52.854,50.65,51.65,-1.6,942300,{"date":2248,"open":2249,"high":2250,"low":2159,"close":2251,"change":2153,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-10-01",51.445,52.64,52.49,0.75,514800,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2227,"change":1374,"percent_change":1267,"volume":2259,"transactions":9,"vwap":2227},"2025-09-30",51.2,52.164,50.52,512500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":38,"percent_change":448,"volume":2266,"transactions":9,"vwap":2265},"2025-09-29",50.8,51.93,50.4,51.53,494600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1576,"volume":2274,"transactions":9,"vwap":2272},"2025-09-26",50.45,51.346,49.95,50.87,0.86,568300,{"date":2276,"open":2071,"high":2277,"low":2278,"close":2279,"change":1854,"percent_change":1283,"volume":2280,"transactions":9,"vwap":2279},"2025-09-25",50.61,49.63,50.0099983,476200,{"date":2282,"open":2283,"high":2284,"low":2027,"close":2285,"change":131,"percent_change":52,"volume":2286,"transactions":9,"vwap":2285},"2025-09-24",50.86,51.02,50.64,356700,{"date":2288,"open":2289,"high":2089,"low":2290,"close":2291,"change":1704,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-23",51.48,50.15,50.55,-2.34,540900,{"date":2295,"open":2241,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":326,"volume":2300,"transactions":9,"vwap":2298},"2025-09-22",52.419,51.39,51.76,-0.7,708900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-19",51,52.72,50.984,52.46,1.79,3.53,721900,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2004,"volume":2317,"transactions":9,"vwap":2315},"2025-09-18",51.12,51.55,50.51,50.67,-0.28,516900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":202,"percent_change":167,"volume":2324,"transactions":9,"vwap":2323},"2025-09-17",51.14,51.22,50.19,50.95,464700,{"date":2326,"open":2327,"high":2328,"low":2315,"close":2329,"change":1283,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-09-16",52.4,52.44,50.85,-2.38,829400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1298,"percent_change":80,"volume":2338,"transactions":9,"vwap":2337},"2025-09-15",50.78,52.12,50.464,52.09,795700,{"date":2340,"open":2341,"high":2265,"low":2342,"close":2343,"change":1646,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-12",50.275,49.86,51.0099983,3.3,1626400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":71,"percent_change":1696,"volume":2352,"transactions":9,"vwap":2351},"2025-09-11",49.58,49.74,48.72,49.38,1282600,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1472,"volume":2359,"transactions":9,"vwap":2357},"2025-09-10",49.75,48.51,49.17,0.36,617600,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":223,"percent_change":1549,"volume":2366,"transactions":9,"vwap":2365},"2025-09-09",49.39,49.56,48.719,48.81,341500,{"date":2368,"open":2369,"high":2370,"low":2035,"close":2371,"change":896,"percent_change":1333,"volume":2372,"transactions":9,"vwap":2371},"2025-09-08",48.9,49.4,48.88,518700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-05",51.029999,51.6,47.685,48.23,-2.55,-5.02,674200,{"date":2383,"open":2001,"high":2384,"low":2385,"close":2334,"change":266,"percent_change":2252,"volume":2386,"transactions":9,"vwap":2334},"2025-09-04",50.858,49.894,208300,{"date":2388,"open":2001,"high":2262,"low":2389,"close":2264,"change":354,"percent_change":824,"volume":2390,"transactions":9,"vwap":2264},"2025-09-03",49.73,193900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":727,"volume":2398,"transactions":9,"vwap":2396},"2025-09-02",49.37,50.38,48.66,50.29,-0.31,334500,{"date":2400,"open":2284,"high":2401,"low":2402,"close":2063,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2063},"2025-08-29",51.189,50.2,-0.73,-1.42,260000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1909,"volume":2413,"transactions":9,"vwap":2411},"2025-08-28",50.83,51.58,50.5,51.33,0.62,360200,{"date":2415,"open":2416,"high":2262,"low":2417,"close":2418,"change":2419,"percent_change":2307,"volume":2420,"transactions":9,"vwap":2418},"2025-08-27",49.643,49.369,50.71,0.89,359800,{"date":2422,"open":2423,"high":2394,"low":2424,"close":2425,"change":1071,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-26",50.13,49.11,49.82,-1.03,493900,{"date":2429,"open":2430,"high":2431,"low":2197,"close":2183,"change":1550,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2183},"2025-08-25",50.72,51.049999,-1,258100,{"date":2435,"open":2396,"high":2436,"low":2437,"close":2329,"change":1464,"percent_change":507,"volume":2438,"transactions":9,"vwap":2329},"2025-08-22",51.599,49.92,658200,{"date":2440,"open":2402,"high":2303,"low":2441,"close":2442,"change":1290,"percent_change":141,"volume":2443,"transactions":9,"vwap":2442},"2025-08-21",50.023998,50.31,310500,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1679,"volume":2451,"transactions":9,"vwap":2449},"2025-08-20",51.4,51.495,50.22,50.48,-0.87,366500,{"date":2453,"open":2454,"high":2306,"low":2157,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-08-19",52.39,51.35,-1.52,-2.87,533200,{"date":2460,"open":2461,"high":2462,"low":2140,"close":2463,"change":727,"percent_change":1556,"volume":2464,"transactions":9,"vwap":2463},"2025-08-18",53.77,53.94,52.87,366400,{"date":2466,"open":2467,"high":2226,"low":2468,"close":2469,"change":2470,"percent_change":2450,"volume":2471,"transactions":9,"vwap":2469},"2025-08-15",54.049999,53.3,53.48,-0.47,217200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2358,"percent_change":157,"volume":2478,"transactions":9,"vwap":2477},"2025-08-14",53.9,54.67,53.54,53.95,364200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-13",56,56.179,53.38,53.59,-1.94,-3.49,576100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-12",54.36,55.81,54.14,55.53,1.53,2.83,505700,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":696,"percent_change":696,"volume":2503,"transactions":9,"vwap":2502},"2025-08-11",54.099998,55.14,53.5,54,487500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2502,"change":71,"percent_change":2153,"volume":2509,"transactions":9,"vwap":2502},"2025-08-08",54.09,54.5,53.49,299400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":366,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-07",55.049999,55.3,53.14,53.79,-1.63,749900,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1542,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-06",55.91,56.11,54.52,54.68,-1.07,450700,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1591,"volume":2533,"transactions":9,"vwap":2531},"2025-08-05",57.25,57.37,55.128,55.27,-1.67,490100,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-04",55.37,57.53,56.94,2.36,4.32,471900,{"date":2543,"open":2544,"high":2538,"low":2462,"close":2545,"change":2546,"percent_change":2098,"volume":2547,"transactions":9,"vwap":2545},"2025-08-01",56.87,54.58,-1.97,559900,{"date":2549,"open":177,"high":177,"low":2550,"close":2112,"change":2113,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2112},"2025-07-31",56.3,7.39,1242400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":52,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-30",52.93,53.13,51.77,52.66,0.34,766000,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1463,"volume":2568,"transactions":9,"vwap":2566},"2025-07-29",52.99,53.401,52.18,52.48,0.08,246400,{"date":2570,"open":2571,"high":2134,"low":2572,"close":2327,"change":2316,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2327},"2025-07-28",52.7,51.919,-0.53,288100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":126,"volume":2582,"transactions":9,"vwap":2580},"2025-07-25",52.42,53.55,51.94,52.68,0.514,260700,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1038,"volume":2590,"transactions":9,"vwap":2588},"2025-07-24",51.74,52.518,51.41,52.166,0.976,167700,{"date":2592,"open":37,"high":37,"low":2027,"close":2593,"change":1373,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-23",51.19,0.27,151000,{"date":2597,"open":2598,"high":2599,"low":2284,"close":2431,"change":2600,"percent_change":2221,"volume":2601,"transactions":9,"vwap":2431},"2025-07-22",52.15,52.2,-0.98,109900,{"date":2603,"open":2604,"high":2327,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-21",51.37,51.089001,52.029999,0.06,0.12,181400,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":611,"volume":2617,"transactions":9,"vwap":2615},"2025-07-18",52.89,52.94,51.688,51.97,-0.43,175100,{"date":2619,"open":2593,"high":2620,"low":2621,"close":2327,"change":2622,"percent_change":580,"volume":2623,"transactions":9,"vwap":2327},"2025-07-17",52.713,51.18,1.23,185000,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1528,"percent_change":591,"volume":2630,"transactions":9,"vwap":2629},"2025-07-16",51.16,51.36,50.505,51.17,117800,{"date":2632,"open":2243,"high":2633,"low":2634,"close":2635,"change":101,"percent_change":1267,"volume":2636,"transactions":9,"vwap":2635},"2025-07-15",51.69,50.57,51.21,171200,{"date":2638,"open":2639,"high":2640,"low":2178,"close":2243,"change":2051,"percent_change":1163,"volume":2641,"transactions":9,"vwap":2243},"2025-07-14",50.35,50.81,118600,{"date":2643,"open":2355,"high":2644,"low":2645,"close":2418,"change":487,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2418},"2025-07-11",51.071999,49.635,0.52,166400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2269,"change":497,"percent_change":1854,"volume":2653,"transactions":9,"vwap":2269},"2025-07-10",50.76,50.92,49.67,376600,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":448,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-07-09",50.16,51.45,50.084999,50.77,2.63,261500,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2185,"change":2667,"percent_change":1819,"volume":2668,"transactions":9,"vwap":2185},"2025-07-08",49.66,49.725,48.98,-0.2,138700,{"date":2670,"open":137,"high":2671,"low":2672,"close":2652,"change":665,"percent_change":862,"volume":2673,"transactions":9,"vwap":2652},"2025-07-07",49.85,49.21,169800,{"date":2675,"open":2676,"high":2656,"low":2676,"close":2342,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2342},"2025-07-03",48.83,1.43,2.95,227000,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1363,"percent_change":1703,"volume":2686,"transactions":9,"vwap":2685},"2025-07-02",48.14,48.89,47.95,48.43,260500,{"date":2688,"open":2689,"high":2017,"low":2690,"close":2002,"change":2426,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2002},"2025-07-01",49.54,48.42,-2.07,299900,{"date":2694,"open":2349,"high":2639,"low":2695,"close":2696,"change":2594,"percent_change":1926,"volume":2697,"transactions":9,"vwap":2696},"2025-06-30",49.35,49.68,198000,{"date":2699,"open":2349,"high":2700,"low":2701,"close":2702,"change":497,"percent_change":1237,"volume":2703,"transactions":9,"vwap":2702},"2025-06-27",50.099998,49.0099983,49.41,264200,{"date":2705,"open":2666,"high":2706,"low":2683,"close":2389,"change":825,"percent_change":1038,"volume":2707,"transactions":9,"vwap":2389},"2025-06-26",49.89,318600,{"date":2709,"open":2710,"high":2065,"low":2711,"close":2712,"change":2166,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-06-25",48.68,48.25,48.8,0.83,441700,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2213,"percent_change":267,"volume":2721,"transactions":9,"vwap":2720},"2025-06-24",48.19,48.69,47.71,48.4,258900,{"date":2723,"open":2724,"high":2711,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-06-23",46.33,45.29,47.91,1.74,3.77,436600,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2734,"change":408,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-20",47.099998,47.41,46.17,-1.41,201800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1598,"percent_change":162,"volume":2743,"transactions":9,"vwap":2742},"2025-06-18",46.49,46.98,45.91,46.83,368700,{"date":2745,"open":2746,"high":1978,"low":1985,"close":2747,"change":2748,"percent_change":1703,"volume":2749,"transactions":9,"vwap":2747},"2025-06-17",45.89,46.42,-0.21,262400,{"date":2751,"open":2752,"high":2753,"low":2752,"close":2754,"change":1827,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-06-16",45.98,46.96,46.63,1.66,214900,{"date":2758,"open":2759,"high":2760,"low":1947,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-06-13",45.93,46.65,45.87,-0.83,-1.78,347700,{"date":2766,"open":2767,"high":2740,"low":1931,"close":2768,"change":150,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-06-12",45.99,46.7,2.57,285700,{"date":2772,"open":2773,"high":2774,"low":1949,"close":2775,"change":1149,"percent_change":106,"volume":2776,"transactions":9,"vwap":2775},"2025-06-11",44.98,46.049999,45.53,354400,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":832,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-06-10",45.33,45.4,44.47,45.2,-0.79,434100,{"date":2786,"open":2787,"high":1925,"low":2788,"close":2789,"change":2213,"percent_change":304,"volume":2790,"transactions":9,"vwap":2789},"2025-06-09",45.07,44.77,45.56,268600,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2787,"change":1320,"percent_change":59,"volume":2796,"transactions":9,"vwap":2787},"2025-06-06",45,45.67,44.85,287800,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":157,"percent_change":2494,"volume":2803,"transactions":9,"vwap":2802},"2025-06-05",44.19,44.99,43.942,44.6,692700,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1493,"percent_change":1900,"volume":2810,"transactions":9,"vwap":2809},"2025-06-04",43.98,44.23,43.775,43.93,284900,{"date":2812,"open":2813,"high":2814,"low":2815,"close":1955,"change":517,"percent_change":2153,"volume":2816,"transactions":9,"vwap":1955},"2025-06-03",43.59,43.92,43.37,210500,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2820,"change":2822,"percent_change":267,"volume":2823,"transactions":9,"vwap":2820},"2025-06-02",42.73,43.6,42.68,0.44,324900,{"date":2825,"open":2826,"high":2827,"low":1866,"close":2828,"change":167,"percent_change":1320,"volume":2829,"transactions":9,"vwap":2828},"2025-05-30",43.21,43.53,43.16,374000,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":167,"percent_change":1320,"volume":2836,"transactions":9,"vwap":2835},"2025-05-29",43.49,43.52,42.375,42.96,282900,{"date":2838,"open":2839,"high":2840,"low":1816,"close":2841,"change":2842,"percent_change":1117,"volume":2843,"transactions":9,"vwap":2841},"2025-05-28",43.46,43.74,42.76,-0.62,369700,{"date":2845,"open":2821,"high":2846,"low":2847,"close":2848,"change":458,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-27",43.45,42.6,43.38,4.58,416300,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":366,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-05-23",41.39,42.11,41.25,41.48,-2.1,348700,{"date":2860,"open":2861,"high":2862,"low":1797,"close":2863,"change":2822,"percent_change":59,"volume":2864,"transactions":9,"vwap":2863},"2025-05-22",42.415,43.39,42.37,403500,{"date":2866,"open":1815,"high":1915,"low":2867,"close":2868,"change":1719,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-05-21",41.86,41.93,-2.6,519500,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-05-20",42.525,43.07,42.35,43.049999,-0.11,-0.25,288200,{"date":2881,"open":2882,"high":2883,"low":2882,"close":2828,"change":2713,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2828},"2025-05-19",41.67,43.319,1.96,483200,{"date":2887,"open":1868,"high":2888,"low":2889,"close":2888,"change":167,"percent_change":1320,"volume":2286,"transactions":9,"vwap":2888},"2025-05-16",42.33,41.32,{"date":2891,"open":1807,"high":2819,"low":1788,"close":1774,"change":1493,"percent_change":266,"volume":2892,"transactions":9,"vwap":1774},"2025-05-15",506200,{"date":2894,"open":2895,"high":2896,"low":2895,"close":180,"change":111,"percent_change":2897,"volume":2898,"transactions":9,"vwap":180},"2025-05-14",41.11,42.15,1.75,524400,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2855,"change":1762,"percent_change":1163,"volume":2904,"transactions":9,"vwap":2855},"2025-05-13",41.084999,41.545,40.62,642500,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2908,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2908},"2025-05-12",40.72,41.3,39.65,1.83,4.64,667100,{"date":2914,"open":243,"high":243,"low":210,"close":2915,"change":131,"percent_change":995,"volume":2916,"transactions":9,"vwap":2915},"2025-05-09",39.47,275000,{"date":2918,"open":200,"high":2919,"low":1660,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-05-08",40.34,39.38,0.85,2.21,448900,{"date":2925,"open":2926,"high":2927,"low":536,"close":598,"change":696,"percent_change":696,"volume":2928,"transactions":9,"vwap":598},"2025-05-07",38.65,39.375,450200,{"date":2930,"open":2931,"high":211,"low":2932,"close":598,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":598},"2025-05-06",38.141,38.13,-0.49,-1.26,319800,{"date":2937,"open":2938,"high":2909,"low":393,"close":416,"change":517,"percent_change":2822,"volume":2939,"transactions":9,"vwap":416},"2025-05-05",38.41,528200,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":1274,"percent_change":1268,"volume":2946,"transactions":9,"vwap":2945},"2025-05-02",38.5,39.63,38.02,38.85,1220000,{"date":2948,"open":2949,"high":1752,"low":283,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-01",38.099998,37.18,5.1,15.9,2258500,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":1571,"percent_change":590,"volume":2960,"transactions":9,"vwap":2959},"2025-04-30",31.51,32.52,30.58,32.080002,1326100,{"date":2962,"open":1009,"high":2963,"low":2964,"close":2965,"change":1598,"percent_change":1834,"volume":2966,"transactions":9,"vwap":2965},"2025-04-29",32.26,31.6,32.09,342100,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":223,"percent_change":1363,"volume":2973,"transactions":9,"vwap":2972},"2025-04-28",31.78,31.92,30.95,31.68,355500,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":758,"percent_change":854,"volume":2980,"transactions":9,"vwap":2979},"2025-04-25",31.1,31.81,30.614,31.75,418100,{"date":2982,"open":2983,"high":2984,"low":1211,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-04-24",29.36,31.14,31.059999,2.04,7.03,268100,{"date":181,"open":1249,"high":2990,"low":2991,"close":2992,"change":2397,"percent_change":1396,"volume":2993,"transactions":9,"vwap":2992},29.965,28.905,29.02,525700]