[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDD":3,"homepage-market-summary":29,"stock-historical-NVDD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDD","2026-10-06",{"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 NVDA Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.1022,1.95168,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.48,27.18,27.52,27.01,27.49,-0.01,-0.04,199991.497589,42.78,274021.4128722857,3,769,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"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":20,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},72.45,684471,249831806.043816,-60.85,"2025-04-24",[183,186,196,207,217,227,238,248,259,269,280,290,300,309,320,331,342,353,363,374,384,393,404,413,423,434,443,454,464,474,485,496,505,516,527,534,543,554,564,574,583,593,602,612,622,633,643,654,665,676,686,697,706,716,727,738,749,760,770,781,788,798,805,812,820,827,835,844,852,861,869,877,884,890,897,904,912,921,929,935,941,950,957,964,971,978,985,993,998,1006,1013,1020,1027,1033,1037,1045,1054,1060,1065,1072,1080,1088,1095,1102,1109,1116,1124,1132,1139,1147,1154,1161,1166,1171,1176,1181,1190,1199,1207,1213,1220,1227,1236,1245,1253,1261,1270,1277,1285,1293,1302,1310,1316,1323,1332,1340,1348,1356,1363,1372,1379,1386,1394,1402,1409,1418,1427,1432,1441,1450,1457,1462,1469,1476,1484,1491,1499,1506,1514,1519,1527,1535,1543,1551,1560,1568,1574,1582,1591,1600,1607,1614,1621,1628,1634,1640,1646,1655,1661,1667,1673,1678,1683,1690,1696,1700,1703,1711,1719,1725,1732,1739,1745,1750,1755,1761,1764,1770,1775,1783,1792,1800,1808,1814,1822,1828,1833,1840,1845,1851,1857,1863,1868,1875,1883,1889,1896,1901,1909,1916,1920,1926,1933,1940,1948,1954,1959,1967,1972,1980,1986,1995,2001,2008,2015,2022,2029,2036,2044,2050,2056,2061,2066,2074,2083,2086,2093,2099,2103,2107,2110,2114,2117,2120,2124,2128,2134,2139,2145,2150,2156,2160,2167,2173,2179,2185,2191,2194,2199,2203,2207,2214,2219,2225,2233,2237,2244,2249,2253,2257,2261,2264,2268,2273,2277,2282,2286,2289,2293,2296,2299,2302,2305,2309,2312,2316,2320,2324,2330,2334,2338,2342,2345,2349,2355,2361,2365,2368,2375,2380,2385,2392,2395,2400,2405,2412,2417,2423,2430,2437,2442,2449,2455,2462,2469,2477,2485,2491,2495,2501,2506,2512,2516,2521,2524,2528,2534,2538,2542,2548,2556,2562,2567,2574,2581,2587,2594,2597,2603,2608,2612,2618,2627,2636,2643,2650,2658,2665,2671,2679,2687,2694,2701,2708,2716],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1038,27.2968,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",27.87,27.89,27.4,-0.6,-2.14,235550.849725,1095,27.6149,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",27.86,28.14,27.62,28.09,-0.34,-1.2,671206.694554,2567,27.959,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":202,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",28.55,28.8,28.295,28.43,-1.18,222508.54117,1680,28.4764,{"date":218,"open":219,"high":210,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",28.7,28.3,28.77,-0.12,-0.42,230062.468347,1767,28.5464,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",28.41,28.93,28.2157,28.89,0.21,0.73,289331.990954,2939,28.6405,{"date":239,"open":240,"high":241,"low":199,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",28.57,28.785,28.68,-0.478,-1.64,223258.631831,1662,28.5058,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",29.19,29.4,28.99,29.158,-0.082,-0.28,145033.394272,1089,29.2074,{"date":260,"open":261,"high":262,"low":250,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",29.52,29.61,29.24,0.15,0.52,144550.16314,1216,29.3342,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",28.82,29.285,28.6855,29.09,0.4,1.39,145459.864073,1408,29.1154,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",28.96,28.54,28.69,-0.66,-2.25,258584.070668,3381,28.6614,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":65,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",29.91,30.07,29.2,29.35,-2.39,131012.474797,1219,29.441,{"date":301,"open":302,"high":303,"low":304,"close":293,"change":202,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",30.45,30.59,29.98,-1.12,205089.922874,1667,30.3565,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",30.58,30.7,30.34,30.41,-0.81,-2.59,100917.443127,934,30.4607,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",31.19,31.41,30.79,31.22,-0.243,-0.77,184626.277769,1316,31.1237,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",31.27,31.6,31.2682,31.463,-0.177,-0.56,101650.599881,805,31.4401,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",31.58,31.8972,31.4,31.64,1.02,3.33,285927.598113,1491,31.5486,{"date":354,"open":355,"high":356,"low":357,"close":356,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",30.205,30.62,30.09,0.07,0.23,131288.65536,1198,30.3963,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",30.29,30.71,30.24,30.55,0.68,2.28,140813.989297,1164,30.5444,{"date":375,"open":376,"high":292,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",29.74,29.57,29.87,0.28,0.95,171163.144325,1074,29.8096,{"date":385,"open":242,"high":386,"low":387,"close":388,"change":37,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",29.72,28.63,29.59,2,257396.369204,1670,29.4545,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",28.92,29.11,28.46,29.01,-0.22,-0.75,266534.639141,2126,28.7503,{"date":405,"open":406,"high":386,"low":252,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",29.6,29.23,-0.54,-1.81,161253.309112,1446,29.3251,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",30.54,29.29,29.77,-0.97,-3.16,305129.205238,2161,29.6857,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",30.83,31,30.36,30.74,0.5,1.65,94003.690225,1034,30.7298,{"date":435,"open":356,"high":436,"low":437,"close":367,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",30.9,30.21,-0.48,-1.56,96800.589279,1202,30.5053,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",29.55,30.82,29.22,30.72,1.3,4.42,326908.567158,4329,30.1167,{"date":455,"open":456,"high":302,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",30.2,29,29.42,-2.74,-8.52,859551.839095,6950,29.6932,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":429,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",31.725,32.23,31.59,32.16,1.58,338051.314987,3382,31.795,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",32.04,32.109,31.47,31.66,-0.7,-2.16,80936.655429,940,31.831,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",31.37,32.51,31.35,32.36,0.93,2.96,198812.288522,1411,32.1368,{"date":497,"open":498,"high":478,"low":499,"close":500,"change":80,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",30.94,30.89,31.43,1.09,43537.259683,593,31.2818,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",30.84,31.26,30.707,31.09,0.11,0.36,41890.440793,682,31.0588,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",30.445,31.1,30.3,30.98,0.27,0.88,118887.313495,1118,30.7683,{"date":528,"open":311,"high":446,"low":529,"close":366,"change":87,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",30.48,2.47,132335.004999,1134,30.696,{"date":535,"open":536,"high":537,"low":262,"close":538,"change":539,"percent_change":358,"volume":540,"transactions":541,"vwap":542},"2026-08-17",29.85,30.015,29.97,0.02,91322.739579,1657,29.8072,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",29.73,30.04,29.69,29.95,0.03,0.1,77247.755163,3444,29.9428,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":191,"volume":561,"transactions":562,"vwap":563},"2026-08-13",29.96,30.1161,29.7,29.92,-0.18,84048.911016,963,29.9547,{"date":565,"open":566,"high":567,"low":556,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",30.57,30.64,30.1,-0.925,-2.98,144747.842341,1747,30.218,{"date":575,"open":427,"high":576,"low":427,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",31.2,31.025,0.025,0.08,121204.488443,1253,30.9013,{"date":584,"open":585,"high":586,"low":587,"close":426,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",30.215,31.11,30.14,0.8744,2.9,204655.401594,1798,30.7667,{"date":594,"open":595,"high":311,"low":596,"close":597,"change":598,"percent_change":286,"volume":599,"transactions":600,"vwap":601},"2026-08-07",30.44,30.0429,30.1256,-0.6944,104958.318464,1536,30.3238,{"date":603,"open":604,"high":605,"low":606,"close":446,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",30.5,31.02,30.19,0.05,0.16,172344.687596,2210,30.702,{"date":613,"open":614,"high":576,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",31.13,30.35,30.77,-1.09,-3.42,263516.561154,3998,30.6369,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",31.91,32.3,31.72,31.86,-0.85,-2.6,148216.451002,1682,32.0174,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",34.25,32.38,32.71,-0.94,-2.79,135330.917785,2167,32.9422,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",34.17,34.67,33.46,33.65,-0.99,-2.86,297975.680858,4134,34.0084,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",35,35.32,34.32,34.64,-0.9,-2.53,161677.196025,1700,34.7867,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",34.57,35.61,34.405,35.54,1.12,3.25,156675.372379,1711,35.086,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":111,"volume":683,"transactions":684,"vwap":685},"2026-07-28",34.75,35.13,34.1,34.42,-0.06,218959.897004,1887,34.5443,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",32.66,34.63,32.63,34.48,1.69,5.15,249075.769644,3384,33.9858,{"date":698,"open":637,"high":699,"low":700,"close":701,"change":702,"percent_change":380,"volume":703,"transactions":704,"vwap":705},"2026-07-24",33.1089,32.05,32.79,0.31,110448.224527,1040,32.654,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":430,"volume":713,"transactions":714,"vwap":715},"2026-07-23",32.43,32.9,32.215,32.48,0.5273,172354.355927,1326,32.5536,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",32.95,33.1,31.65,31.9527,-0.8273,-2.52,279707.621764,1555,31.9669,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",32.67,33.21,32.59,32.78,-0.62,-1.86,144209.018139,1385,32.9408,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",32.982,33.55,32.69,33.4,-0.07,-0.21,115697.734993,2625,33.1747,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-17",33.44,34.23,32.89,33.47,0.77,2.35,174171.4072,1291,33.4034,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":756,"volume":767,"transactions":768,"vwap":769},"2026-07-16",32.29,32.959,32.2,32.7,0.75,74009.100609,710,32.7606,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-15",31.98,32.91,31.8,31.95,-0.1,-0.31,132119.145539,1255,32.3081,{"date":782,"open":637,"high":783,"low":772,"close":700,"change":784,"percent_change":785,"volume":786,"transactions":298,"vwap":787},"2026-07-14",33.31,-1.34,-4.01,116374.499001,32.551,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":501,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",32.52,33.42,32.33,33.39,3.37,158290.187844,1069,32.9963,{"date":799,"open":800,"high":800,"low":801,"close":625,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":625},"2026-07-10",33.69,32.25,-1.29,-3.84,283700,{"date":806,"open":807,"high":808,"low":783,"close":809,"change":233,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-09",33.34,34.13,33.59,0.63,92600,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",34.93,33.2,33.38,-1.27,-3.67,205700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":745,"percent_change":191,"volume":826,"transactions":9,"vwap":825},"2026-07-07",35.48,35.613,34.39,34.65,75600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":111,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-06",35.099998,35.12,34.55,34.86,-0.49,54800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",34.6,35.38,34.265,35.029999,0.56,1.62,42400,{"date":845,"open":678,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",35.127,34.11,34.47,0.464,1.36,104300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",34.56,34.82,33.943,34.0060005,-0.944,-2.7,98200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":338,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-29",35.11,35.89,34.91,34.95,-1.58,77400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":234,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-26",35.27,35.591,34.88,35.51,2.1,110300,{"date":878,"open":879,"high":838,"low":880,"close":881,"change":101,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-25",33.96,33.95,34.78,1.55,114800,{"date":885,"open":886,"high":689,"low":887,"close":635,"change":888,"percent_change":841,"volume":889,"transactions":9,"vwap":635},"2026-06-24",34.060001,33.79,0.19,99200,{"date":891,"open":892,"high":893,"low":894,"close":886,"change":895,"percent_change":794,"volume":896,"transactions":9,"vwap":886},"2026-06-23",33.695,34.14,33.455,1.11,75900,{"date":898,"open":899,"high":900,"low":469,"close":718,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":718},"2026-06-22",32.53,33.080002,0.35,1.07,91400,{"date":905,"open":730,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",33.305,32.55,32.6,-0.995,-2.96,165600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",33.0099983,33.78,32.88,33.595,0.455,1.37,187400,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",32.61,33.17,33.14,0.78,2.41,204100,{"date":930,"open":709,"high":931,"low":490,"close":490,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":490},"2026-06-15",33,-1.19,-3.55,142600,{"date":936,"open":937,"high":938,"low":939,"close":741,"change":682,"percent_change":560,"volume":940,"transactions":9,"vwap":741},"2026-06-12",33.56,33.84,33.25,202500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",34.2,34.49,33.48,33.61,-0.78,-2.27,181700,{"date":951,"open":952,"high":681,"low":953,"close":824,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":824},"2026-06-10",33.66,33.28,1.25,3.77,176700,{"date":958,"open":959,"high":960,"low":961,"close":925,"change":962,"percent_change":512,"volume":963,"transactions":9,"vwap":925},"2026-06-09",32.76,34.46,32.62,0.12,288900,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":191,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-08",32.75,33.425,33.02,-1.78,88500,{"date":972,"open":973,"high":648,"low":801,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-05",32.28,33.62,2.02,6.39,146300,{"date":979,"open":980,"high":966,"low":981,"close":334,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":334},"2026-06-04",32.27,31.237,-0.59,-1.83,109900,{"date":986,"open":987,"high":980,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",31.29,31.18,32.19,1.1,3.54,129100,{"date":994,"open":314,"high":995,"low":996,"close":510,"change":106,"percent_change":926,"volume":997,"transactions":9,"vwap":510},"2026-06-02",31.28,29.8,112100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",32.15,32.17,30.85,-1.99,-6.06,115000,{"date":1007,"open":1008,"high":773,"low":1009,"close":1010,"change":1011,"percent_change":116,"volume":1012,"transactions":9,"vwap":1010},"2026-05-29",32.44,31.94,32.84,0.391,98000,{"date":1014,"open":1015,"high":1016,"low":762,"close":1017,"change":1018,"percent_change":171,"volume":1019,"transactions":9,"vwap":1017},"2026-05-28",32.73,32.86,32.449,-0.231,87000,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":348,"volume":1026,"transactions":9,"vwap":1024},"2026-05-27",32.49,33.23,32.68,0.33,177200,{"date":1028,"open":1029,"high":701,"low":1009,"close":1030,"change":579,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-26",32.12,32.35,0.25,63000,{"date":1034,"open":487,"high":792,"low":487,"close":980,"change":1035,"percent_change":975,"volume":1036,"transactions":9,"vwap":980},"2026-05-22",0.64,139100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":126,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-21",31.24,31.82,30.61,31.63,1.51,236700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-20",31.14,31.509,30.76,31.16,-0.35,-1.11,227300,{"date":1055,"open":344,"high":1056,"low":1057,"close":1058,"change":106,"percent_change":755,"volume":1059,"transactions":9,"vwap":1058},"2026-05-19",31.83,30.95,31.51,249500,{"date":1061,"open":314,"high":1062,"low":437,"close":333,"change":126,"percent_change":1063,"volume":1064,"transactions":9,"vwap":333},"2026-05-18",31.751,1.53,179200,{"date":1066,"open":1067,"high":498,"low":1068,"close":1069,"change":449,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-15",30.31,30.059999,30.8,4.41,184600,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-14",30.32,29.405,29.5,-1.382,-4.48,183400,{"date":1081,"open":1082,"high":1083,"low":566,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-13",30.87,31.39,30.882,-0.658,-2.09,134000,{"date":1089,"open":624,"high":1090,"low":325,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-12",32.42,31.54,-0.278,-0.87,156200,{"date":1096,"open":1097,"high":790,"low":1098,"close":1099,"change":1100,"percent_change":983,"volume":1101,"transactions":9,"vwap":1099},"2026-05-11",32.5,31.355,31.818,-0.592,127500,{"date":1103,"open":966,"high":966,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-08",32,32.41,-0.5,-1.52,91900,{"date":1110,"open":647,"high":1111,"low":1112,"close":773,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":773},"2026-05-07",33.71,32.54,-0.69,-2.05,158700,{"date":1117,"open":863,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",35.17,33.52,33.6,-1.96,-5.51,74400,{"date":1125,"open":1126,"high":1127,"low":814,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-05",35.060001,35.62,35.56,0.37,1.05,101700,{"date":1133,"open":1134,"high":1135,"low":646,"close":1136,"change":1137,"percent_change":539,"volume":1138,"transactions":9,"vwap":1136},"2026-05-04",35.02,35.83,35.19,0.006,102400,{"date":1140,"open":1141,"high":1142,"low":944,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-01",34.73,35.36,35.184,0.243,0.7,143800,{"date":1148,"open":791,"high":1149,"low":791,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-30",35.146,34.941,1.491,4.46,173300,{"date":1155,"open":718,"high":1156,"low":718,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-29",33.72,33.45,0.65,1.98,69800,{"date":1162,"open":793,"high":1163,"low":923,"close":1164,"change":95,"percent_change":470,"volume":1165,"transactions":9,"vwap":1164},"2026-04-28",33.545,32.8,158800,{"date":1167,"open":647,"high":1111,"low":762,"close":762,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":762},"2026-04-27",-1.36,-4.04,133300,{"date":1172,"open":830,"high":830,"low":730,"close":648,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":648},"2026-04-24",-1.48,-4.21,150900,{"date":1177,"open":689,"high":670,"low":848,"close":679,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":679},"2026-04-23",0.408,1.18,88600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-22",34.9,35.18,34.66,34.722,-0.438,-1.25,91200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-21",34.72,35.25,34.7,35.16,0.414,1.19,88400,{"date":1200,"open":656,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-20",35.46,34.71,34.746,-0.044,-0.13,109100,{"date":1208,"open":1134,"high":1118,"low":881,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-17",34.79,-0.57,-1.61,156500,{"date":1214,"open":1215,"high":1216,"low":829,"close":1142,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1142},"2026-04-16",35.43,35.79,0.09,0.26,112000,{"date":1221,"open":1222,"high":1223,"low":866,"close":871,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":871},"2026-04-15",35.7,35.76,-0.436,-1.22,187300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-14",36.62,36.726,35.67,35.706,-1.374,-3.71,304300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-13",37.7,37.785,37.02,37.080002,-0.15,-0.4,168100,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-10",38.060001,36.94,37.23,-0.926,-2.43,201500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":418,"volume":1260,"transactions":9,"vwap":1258},"2026-04-09",38.61,38.84,38.125,38.156,-0.374,93000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-08",37.95,38.93,37.86,38.53,-0.84,-2.13,93400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1243,"volume":1276,"transactions":9,"vwap":1274},"2026-04-07",40,40.38,39.37,-0.16,139700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1205,"volume":1284,"transactions":9,"vwap":1282},"2026-04-06",39.62,39.91,39.41,39.53,-0.05,105800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":400,"volume":1292,"transactions":9,"vwap":1290},"2026-04-02",40.82,40.92,39.56,39.58,-0.3,165800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-01",39.85,40.099998,39.54,39.88,-0.36,-0.89,110800,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-31",42.16,40.2,40.24,-2.32,-5.45,278600,{"date":1311,"open":1312,"high":25,"low":1313,"close":1314,"change":1158,"percent_change":882,"volume":1315,"transactions":9,"vwap":1314},"2026-03-30",41.72,41.53,42.56,117900,{"date":1317,"open":1318,"high":1319,"low":147,"close":1320,"change":523,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-27",41.345,42.080002,41.91,2.14,168700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-26",40.029999,41.067001,39.95,41.029999,1.64,4.16,118300,{"date":1333,"open":1334,"high":1335,"low":1256,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-25",39.61,39.67,39.39,-0.79,-1.97,166700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":745,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-24",40.255,40.532,39.97,40.18,-0.52,122100,{"date":1349,"open":1327,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-23",40.48,39.69,40.39,-0.602,-1.47,125100,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":672,"volume":1362,"transactions":9,"vwap":1360},"2026-03-20",39.82,41.2,40.992,1.292,103500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-19",40.0099983,40.28,39.42,39.7,0.39,0.99,96400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":512,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-18",39.15,39.31,38.66,0.92,70600,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":379,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-17",38.24,38.98,38.95,0.72,47900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":285,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-16",38.73,39.02,37.53,38.67,-1.68,141200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":810,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-13",38.25,39.38,38.049999,39.33,1.63,97400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":810,"percent_change":430,"volume":1408,"transactions":9,"vwap":1407},"2026-03-12",38.5,38.94,38.31,38.7,106800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-11",38.13,38.4,37.75,38.07,-0.25,-0.65,149500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-10",38.83,38.86,38.0099983,38.32,-0.44,-1.14,123300,{"date":1428,"open":1296,"high":1429,"low":1388,"close":1430,"change":1425,"percent_change":650,"volume":1431,"transactions":9,"vwap":1430},"2026-03-09",40.337,38.76,304100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-06",39.291,40.049999,38.82,39.9,1.21,3.13,302400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-05",39.09,39.81,38.54,38.69,-0.03,-0.08,186300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":285,"percent_change":1392,"volume":1456,"transactions":9,"vwap":1455},"2026-03-04",39.25,39.34,38.36,38.72,174600,{"date":1458,"open":1459,"high":1272,"low":1460,"close":1397,"change":101,"percent_change":850,"volume":1461,"transactions":9,"vwap":1397},"2026-03-03",39.68,39.19,199700,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":203,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-02",40.59,38.65,38.85,-3,312100,{"date":1470,"open":1471,"high":1472,"low":1405,"close":1435,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1435},"2026-02-27",39.16,40.17,1.66,4.32,380800,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-26",36.67,38.48,38.39,1.99,5.47,584600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1106,"percent_change":1168,"volume":1490,"transactions":9,"vwap":1489},"2026-02-25",36.64,36.73,36.02,36.4,281900,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1416,"volume":1498,"transactions":9,"vwap":1496},"2026-02-24",37.22,37.96,36.75,36.9,-0.24,178300,{"date":1500,"open":1501,"high":1390,"low":1502,"close":1503,"change":1299,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-23",37.19,36.715,37.14,-0.96,121100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1051,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-20",38.14,38.19,37.43,37.5,-0.92,113100,{"date":1515,"open":1414,"high":1516,"low":1239,"close":1517,"change":1518,"percent_change":1283,"volume":1198,"transactions":9,"vwap":1517},"2026-02-19",38.28,37.85,-0.02,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":338,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-18",37.68,38.067001,37.374,37.87,-1.46,163100,{"date":1528,"open":1471,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-17",39.65,38.09,38.43,-0.47,-1.21,328200,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-13",37.965,39.149,38.9,0.85,2.23,254600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1398,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1398},"2026-02-12",36.88,38.099998,36.744,0.682,1.83,232900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-11",36.92,37.625,36.77,37.368,-0.312,-0.83,235400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1521,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1521},"2026-02-10",37.17,37.76,36.95,0.305,0.82,286000,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":909,"percent_change":316,"volume":1573,"transactions":9,"vwap":1572},"2026-02-09",38.62,36.66,37.375,360600,{"date":1575,"open":1576,"high":1288,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-06",40.55,37.98,38.37,-3.19,-7.68,429600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-05",40.9,41.76,40.46,41.56,0.575,1.4,218700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-04",39.87,41.52,39.865,40.985,1.305,3.29,483600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1459,"change":895,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1459},"2026-02-03",38.49,40.51,38.458,2.88,268900,{"date":1608,"open":1609,"high":1407,"low":1521,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-02",38.27,38.57,1.15,3.07,265400,{"date":1615,"open":1511,"high":1616,"low":1617,"close":1618,"change":359,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-30",37.73,36.83,37.42,0.62,471400,{"date":1622,"open":1510,"high":1623,"low":1624,"close":1501,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1501},"2026-01-29",38.42,37.023998,-0.2,-0.53,192400,{"date":1629,"open":1510,"high":1521,"low":1493,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-28",37.39,-0.58,-1.53,290500,{"date":1635,"open":1636,"high":1445,"low":1637,"close":1638,"change":223,"percent_change":617,"volume":1639,"transactions":9,"vwap":1638},"2026-01-27",38.22,37.67,37.97,135500,{"date":1641,"open":1381,"high":1479,"low":1642,"close":1480,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1480},"2026-01-26",37.865,0.271,0.71,269200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-23",38.16,38.29,37.78,38.119,-0.601,-1.55,149200,{"date":1656,"open":1657,"high":1658,"low":1531,"close":1455,"change":1659,"percent_change":1113,"volume":1660,"transactions":9,"vwap":1455},"2026-01-22",38.74,38.89,-0.27,207200,{"date":1662,"open":1663,"high":1664,"low":1610,"close":1665,"change":932,"percent_change":910,"volume":1666,"transactions":9,"vwap":1665},"2026-01-21",40.040001,40.11,38.99,301700,{"date":1668,"open":1367,"high":1366,"low":1669,"close":1345,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1345},"2026-01-20",39.322,1.68,4.36,291300,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1404,"change":233,"percent_change":158,"volume":1165,"transactions":9,"vwap":1404},"2026-01-16",37.94,38.505,37.66,{"date":1679,"open":1680,"high":1680,"low":1563,"close":1649,"change":1558,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1649},"2026-01-15",38.45,-2.12,465900,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":841,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-14",38.88,39.59,39.12,1.45,463900,{"date":1691,"open":1692,"high":1693,"low":1546,"close":1694,"change":111,"percent_change":1424,"volume":1695,"transactions":9,"vwap":1694},"2026-01-13",38.77,39.049999,38.56,241900,{"date":1697,"open":1698,"high":1698,"low":1649,"close":1388,"change":1447,"percent_change":1448,"volume":1699,"transactions":9,"vwap":1388},"2026-01-12",39.11,247100,{"date":1701,"open":1446,"high":1665,"low":1680,"close":1430,"change":579,"percent_change":233,"volume":1702,"transactions":9,"vwap":1430},"2026-01-09",201600,{"date":1704,"open":1705,"high":1706,"low":1517,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-08",37.9,38.945,38.68,0.791,2.09,251600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1093,"volume":1718,"transactions":9,"vwap":1716},"2026-01-07",38,38.374,37.41,37.889,-0.331,272500,{"date":1720,"open":1721,"high":1406,"low":1722,"close":1636,"change":1723,"percent_change":58,"volume":1724,"transactions":9,"vwap":1636},"2026-01-06",37.58,37.25,0.17,364000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1398,"change":1730,"percent_change":80,"volume":1731,"transactions":9,"vwap":1398},"2026-01-05",37.33,38.44,36.99,0.13,285400,{"date":1733,"open":1734,"high":1422,"low":1735,"close":1736,"change":1737,"percent_change":305,"volume":1738,"transactions":9,"vwap":1736},"2026-01-02",37.685,37.060001,37.92,-0.43,288700,{"date":1740,"open":1616,"high":1741,"low":1742,"close":1741,"change":359,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-31",38.35,37.545,0.6,275900,{"date":1746,"open":1747,"high":1396,"low":1524,"close":1748,"change":1730,"percent_change":80,"volume":1749,"transactions":9,"vwap":1748},"2025-12-30",38.02,38.12,207400,{"date":1751,"open":1247,"high":1412,"low":1752,"close":1753,"change":126,"percent_change":954,"volume":1754,"transactions":9,"vwap":1753},"2025-12-29",37.885,37.99,307900,{"date":1756,"open":1677,"high":1757,"low":1758,"close":1759,"change":202,"percent_change":660,"volume":1760,"transactions":9,"vwap":1759},"2025-12-26",37.69,37.09,37.52,201900,{"date":1762,"open":1398,"high":1609,"low":1265,"close":1265,"change":1730,"percent_change":80,"volume":1763,"transactions":9,"vwap":1265},"2025-12-24",149800,{"date":1765,"open":1766,"high":1443,"low":1767,"close":1616,"change":1632,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1616},"2025-12-23",39.080002,37.72,-3.9,353100,{"date":1771,"open":1460,"high":1282,"low":1471,"close":1772,"change":1210,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-22",39.26,-1.43,199600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-19",40.88,40.93,39.83,-1.583,-3.82,313200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-18",41.38,41.96,40.98,41.413,-0.807,-1.91,236100,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-17",41.060001,42.354,42.22,1.52,3.73,598500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":255,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-16",41.080002,41.3,40.57,40.7,-0.68,297900,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1787,"change":255,"percent_change":1806,"volume":1813,"transactions":9,"vwap":1787},"2025-12-15",40.63,41.199,40.5,166200,{"date":1815,"open":1327,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-12",41.365,39.57,41.26,1.31,3.28,911500,{"date":1823,"open":1824,"high":1825,"low":1298,"close":1327,"change":1826,"percent_change":882,"volume":1827,"transactions":9,"vwap":1327},"2025-12-11",40.080002,40.85,0.61,359300,{"date":1829,"open":1374,"high":1459,"low":1830,"close":1453,"change":522,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1453},"2025-12-10",38.97,0.69,360300,{"date":1834,"open":1264,"high":1835,"low":1836,"close":1837,"change":608,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-09",39.405,38.91,39.07,0.41,241500,{"date":1841,"open":1290,"high":1279,"low":1842,"close":1836,"change":480,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1836},"2025-12-08",38.41,-1.77,673700,{"date":1846,"open":1847,"high":1280,"low":1848,"close":1334,"change":1218,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1334},"2025-12-05",39.29,39.14,0.66,357600,{"date":1852,"open":1853,"high":1824,"low":1687,"close":1854,"change":628,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-04",39.755,39.35,-2.11,333200,{"date":1858,"open":1593,"high":1859,"low":1860,"close":1305,"change":1861,"percent_change":380,"volume":1862,"transactions":9,"vwap":1305},"2025-12-03",40.29,39.6,0.38,433800,{"date":1864,"open":1865,"high":1664,"low":1866,"close":1358,"change":777,"percent_change":327,"volume":1867,"transactions":9,"vwap":1358},"2025-12-02",39.74,38.87,622100,{"date":1869,"open":1803,"high":1870,"low":1871,"close":1872,"change":285,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-01",41.54,40.060001,40.13,-1.62,303900,{"date":1876,"open":1877,"high":1777,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-28",40.36,40.275,40.79,0.76,1.9,324200,{"date":1884,"open":1885,"high":1350,"low":1886,"close":1325,"change":1626,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1325},"2025-11-26",39.71,39.43,-1.31,831400,{"date":1890,"open":1891,"high":1892,"low":1812,"close":1893,"change":174,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-25",41.19,42.36,40.56,2.53,954200,{"date":1897,"open":1306,"high":1898,"low":1899,"close":1289,"change":1337,"percent_change":1121,"volume":1900,"transactions":9,"vwap":1289},"2025-11-24",40.898,39.345,750000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":95,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-21",39.835,41.655,39.099998,40.35,1.28,1738400,{"date":1910,"open":1911,"high":1912,"low":1495,"close":1913,"change":1179,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-20",36.76,40.09,39.84,3.05,1406800,{"date":1917,"open":1443,"high":1918,"low":1623,"close":1376,"change":213,"percent_change":910,"volume":1919,"transactions":9,"vwap":1376},"2025-11-19",39.5,841300,{"date":1921,"open":1922,"high":1923,"low":1374,"close":1913,"change":895,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1913},"2025-11-18",39.46,40.16,2.87,655500,{"date":1927,"open":1866,"high":1928,"low":1929,"close":1388,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1388},"2025-11-17",39.18,38.265,0.689,1.81,427500,{"date":1934,"open":1935,"high":1344,"low":1517,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-14",39.52,38.041,-0.619,-1.6,464800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1376,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1376},"2025-11-13",37.84,39.23,37.8,1.33,3.56,515000,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1727,"change":1952,"percent_change":1497,"volume":1953,"transactions":9,"vwap":1727},"2025-11-12",36.93,37.83,-0.09,365500,{"date":1955,"open":1241,"high":1563,"low":1956,"close":1618,"change":1130,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1618},"2025-11-11",37.055,2.89,430400,{"date":1960,"open":1961,"high":1618,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-10",37.15,36.18,36.37,-2.2,-5.7,652400,{"date":1968,"open":1847,"high":1969,"low":1694,"close":1610,"change":1970,"percent_change":1952,"volume":1971,"transactions":9,"vwap":1610},"2025-11-07",40.47,-0.036,836300,{"date":1973,"open":1974,"high":1866,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-06",36.985,36.79,38.606,1.396,3.75,687100,{"date":1981,"open":1982,"high":1983,"low":1216,"close":1984,"change":1849,"percent_change":1931,"volume":1985,"transactions":9,"vwap":1984},"2025-11-05",36.58,37.24,37.21,459300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-04",35.84,36.68,35.66,36.55,1.42,4.04,629800,{"date":1996,"open":866,"high":1193,"low":1997,"close":679,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":679},"2025-11-03",34.37,-0.8,-2.23,679200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":579,"percent_change":88,"volume":2007,"transactions":9,"vwap":2006},"2025-10-31",35.21,35.96,34.94,35.93,977900,{"date":2009,"open":2010,"high":2011,"low":1142,"close":2012,"change":87,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-30",35.445,36.080002,35.85,2.11,709900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":863,"change":2020,"percent_change":570,"volume":2021,"transactions":9,"vwap":863},"2025-10-29",34.96,35.52,34.193,-1.08,1267600,{"date":2023,"open":2024,"high":1713,"low":1216,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-28",37.79,36.19,-1.9,-4.99,760000,{"date":2030,"open":1531,"high":2031,"low":2032,"close":1530,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1530},"2025-10-27",38.725,38.035,-1.096,-2.8,194300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":192,"volume":2043,"transactions":9,"vwap":2041},"2025-10-24",39.72,39.77,38.92,39.186,-0.858,214200,{"date":2045,"open":2046,"high":1804,"low":2047,"close":2048,"change":2049,"percent_change":1425,"volume":1079,"transactions":9,"vwap":2048},"2025-10-23",40.42,39.86,40.043999,-0.463,{"date":2051,"open":1366,"high":2052,"low":2039,"close":2053,"change":2054,"percent_change":1644,"volume":2055,"transactions":9,"vwap":2053},"2025-10-22",41.24,40.507,0.287,289600,{"date":2057,"open":1280,"high":1603,"low":1280,"close":2058,"change":2059,"percent_change":234,"volume":2060,"transactions":9,"vwap":2058},"2025-10-21",40.22,0.293,203100,{"date":2062,"open":1298,"high":1296,"low":1336,"close":2063,"change":2064,"percent_change":80,"volume":2065,"transactions":9,"vwap":2063},"2025-10-20",39.927,0.137,94700,{"date":2067,"open":2068,"high":2069,"low":1334,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-17",40.465,40.54,39.79,-0.305,-0.76,263900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-16",39.99,40.52,39.76,40.095001,-0.405,-1,462500,{"date":2084,"open":1336,"high":1794,"low":1336,"close":1812,"change":607,"percent_change":962,"volume":2085,"transactions":9,"vwap":1812},"2025-10-15",633200,{"date":2087,"open":2088,"high":1603,"low":2089,"close":2090,"change":2091,"percent_change":1070,"volume":2092,"transactions":9,"vwap":2090},"2025-10-14",39.49,39.47,40.45,1.71,736600,{"date":2094,"open":1420,"high":2095,"low":1454,"close":1657,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1657},"2025-10-13",39.21,-1.13,-2.83,682100,{"date":2100,"open":1942,"high":1280,"low":1715,"close":1593,"change":1881,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1593},"2025-10-10",5,1485100,{"date":2104,"open":1414,"high":1609,"low":2105,"close":1638,"change":480,"percent_change":409,"volume":2106,"transactions":9,"vwap":1638},"2025-10-09",37.44,730300,{"date":2108,"open":1471,"high":1471,"low":1255,"close":1391,"change":1093,"percent_change":1964,"volume":2109,"transactions":9,"vwap":1391},"2025-10-08",397100,{"date":2111,"open":1772,"high":2112,"low":1407,"close":1297,"change":511,"percent_change":379,"volume":2113,"transactions":9,"vwap":1297},"2025-10-07",39.63,765700,{"date":2115,"open":1367,"high":1913,"low":1766,"close":1886,"change":136,"percent_change":1179,"volume":2116,"transactions":9,"vwap":1886},"2025-10-06",867200,{"date":2118,"open":1465,"high":1281,"low":1623,"close":1830,"change":379,"percent_change":1384,"volume":2119,"transactions":9,"vwap":1830},"2025-10-03",670900,{"date":2121,"open":1266,"high":2122,"low":1396,"close":1446,"change":1051,"percent_change":660,"volume":2123,"transactions":9,"vwap":1446},"2025-10-02",38.81,636400,{"date":2125,"open":1886,"high":2038,"low":1256,"close":2126,"change":222,"percent_change":777,"volume":2127,"transactions":9,"vwap":2126},"2025-10-01",39.040001,889200,{"date":2129,"open":1345,"high":2130,"low":1382,"close":1471,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1471},"2025-09-30",40.27,-1.03,-2.56,1143600,{"date":2135,"open":1603,"high":2077,"low":2038,"close":2136,"change":315,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-29",40.19,-1.98,479400,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2143,"change":776,"percent_change":1497,"volume":2144,"transactions":9,"vwap":2143},"2025-09-26",41.099998,41.8,41,2592910,{"date":2146,"open":2147,"high":2148,"low":1812,"close":2141,"change":1625,"percent_change":438,"volume":2149,"transactions":9,"vwap":2141},"2025-09-25",41.9,42.15,3858720,{"date":2151,"open":2152,"high":2153,"low":2152,"close":1803,"change":2154,"percent_change":234,"volume":2155,"transactions":9,"vwap":1803},"2025-09-24",40.6,41.6,0.3,1656430,{"date":2157,"open":1305,"high":1359,"low":1296,"close":2143,"change":121,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2143},"2025-09-23",2.24,1731800,{"date":2161,"open":2162,"high":2163,"low":1437,"close":1296,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1296},"2025-09-22",42,42.26,-1.7,-4.07,3306920,{"date":2168,"open":2162,"high":2169,"low":2170,"close":2142,"change":2171,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2142},"2025-09-19",42.099998,41.4,0,1760770,{"date":2174,"open":2175,"high":2176,"low":2153,"close":2142,"change":1938,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2142},"2025-09-18",42.4,42.7,-3.69,2117300,{"date":2180,"open":2176,"high":2181,"low":2176,"close":2182,"change":990,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-17",43.8,43.4,2.6,2758630,{"date":2186,"open":2142,"high":2187,"low":2188,"close":2189,"change":1145,"percent_change":1670,"volume":2190,"transactions":9,"vwap":2189},"2025-09-16",42.35,41.65,42.3,1302420,{"date":2192,"open":2169,"high":2189,"low":2170,"close":2153,"change":550,"percent_change":106,"volume":2193,"transactions":9,"vwap":2153},"2025-09-15",1943890,{"date":2195,"open":2153,"high":2196,"low":1803,"close":2197,"change":776,"percent_change":1497,"volume":2198,"transactions":9,"vwap":2197},"2025-09-12",41.87,41.5,1315590,{"date":2200,"open":2141,"high":2142,"low":2201,"close":2153,"change":2171,"percent_change":2171,"volume":2202,"transactions":9,"vwap":2153},"2025-09-11",40.95,1752980,{"date":2204,"open":2142,"high":2169,"low":2141,"close":2153,"change":1938,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2153},"2025-09-10",-3.7,3385590,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2211,"change":191,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-09",43.7,44.3,43.2,-1.37,2343890,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2181,"change":1243,"percent_change":660,"volume":2218,"transactions":9,"vwap":2181},"2025-09-08",44.2,43.14,2509630,{"date":2220,"open":2221,"high":2222,"low":2209,"close":2216,"change":116,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2216},"2025-09-05",43.9,45,2.79,3763150,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1625,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-04",43.3,43.6,42.95,43,-0.46,1959370,{"date":2234,"open":2211,"high":2209,"low":2235,"close":2211,"change":550,"percent_change":359,"volume":2236,"transactions":9,"vwap":2211},"2025-09-03",42.8,3118210,{"date":2238,"open":2182,"high":2239,"low":2235,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-02",44.099998,43.099998,0.8,1.89,2881570,{"date":2245,"open":2197,"high":2246,"low":2170,"close":2189,"change":1589,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2189},"2025-08-29",42.6,3.42,2928500,{"date":2250,"open":2251,"high":2142,"low":1272,"close":1584,"change":2154,"percent_change":87,"volume":2252,"transactions":9,"vwap":1584},"2025-08-28",40.8,2811930,{"date":2254,"open":2152,"high":1359,"low":2255,"close":2152,"change":2171,"percent_change":2171,"volume":2256,"transactions":9,"vwap":2152},"2025-08-27",40.4,1690000,{"date":2258,"open":1584,"high":1803,"low":2255,"close":2152,"change":1243,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2152},"2025-08-26",-0.98,1944360,{"date":2262,"open":2170,"high":2142,"low":1812,"close":2143,"change":1243,"percent_change":418,"volume":2263,"transactions":9,"vwap":2143},"2025-08-25",2226070,{"date":2265,"open":2235,"high":2240,"low":1803,"close":2170,"change":480,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2170},"2025-08-22",-1.66,2137200,{"date":2269,"open":2270,"high":2175,"low":2271,"close":2169,"change":2171,"percent_change":2171,"volume":2272,"transactions":9,"vwap":2169},"2025-08-21",42.2,41.7,2144500,{"date":2274,"open":2270,"high":2228,"low":2162,"close":2169,"change":2275,"percent_change":44,"volume":2276,"transactions":9,"vwap":2169},"2025-08-20",0.2,3688460,{"date":2278,"open":2255,"high":2162,"low":2255,"close":2147,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2147},"2025-08-19",1.5,3.71,2421870,{"date":2283,"open":2251,"high":2251,"low":2284,"close":2255,"change":1243,"percent_change":2259,"volume":2285,"transactions":9,"vwap":2255},"2025-08-18",40.3,1431170,{"date":2287,"open":1805,"high":2170,"low":2152,"close":2251,"change":275,"percent_change":1370,"volume":2288,"transactions":9,"vwap":2251},"2025-08-15",2177000,{"date":2290,"open":2143,"high":2291,"low":1305,"close":2255,"change":776,"percent_change":1415,"volume":2292,"transactions":9,"vwap":2255},"2025-08-14",41.09,1703030,{"date":2294,"open":2284,"high":2141,"low":1435,"close":1812,"change":2154,"percent_change":766,"volume":2295,"transactions":9,"vwap":1812},"2025-08-13",3216500,{"date":2297,"open":1305,"high":2141,"low":1305,"close":1305,"change":1625,"percent_change":1106,"volume":2298,"transactions":9,"vwap":1305},"2025-08-12",2013810,{"date":2300,"open":1812,"high":1584,"low":1272,"close":2255,"change":550,"percent_change":1031,"volume":2301,"transactions":9,"vwap":2255},"2025-08-11",1792980,{"date":2303,"open":1812,"high":1584,"low":1296,"close":2284,"change":1243,"percent_change":2259,"volume":2304,"transactions":9,"vwap":2284},"2025-08-08",1270930,{"date":2306,"open":2152,"high":1359,"low":1272,"close":1805,"change":1291,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1805},"2025-08-07",-0.73,2121200,{"date":2310,"open":2142,"high":2142,"low":1584,"close":2143,"change":1625,"percent_change":833,"volume":2311,"transactions":9,"vwap":2143},"2025-08-06",1327790,{"date":2313,"open":2143,"high":2142,"low":2251,"close":1359,"change":275,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1359},"2025-08-05",0.98,2205620,{"date":2317,"open":2162,"high":2148,"low":2251,"close":2251,"change":2318,"percent_change":933,"volume":2319,"transactions":9,"vwap":2251},"2025-08-04",-1.5,1392890,{"date":2321,"open":2175,"high":2240,"low":2271,"close":2189,"change":2241,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2189},"2025-08-01",1.93,2132960,{"date":2325,"open":2326,"high":2327,"low":1305,"close":2197,"change":275,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2197},"2025-07-31",40.25,41.85,0.97,1657750,{"date":2331,"open":2142,"high":2142,"low":1584,"close":2141,"change":628,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2141},"2025-07-30",-2.03,1012200,{"date":2335,"open":2170,"high":2169,"low":2143,"close":2336,"change":1031,"percent_change":1743,"volume":2337,"transactions":9,"vwap":2336},"2025-07-29",41.95,1502220,{"date":2339,"open":2175,"high":2175,"low":2153,"close":2271,"change":480,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2271},"2025-07-28",-1.65,702030,{"date":2343,"open":2175,"high":2246,"low":2169,"close":2175,"change":607,"percent_change":962,"volume":2344,"transactions":9,"vwap":2175},"2025-07-25",521920,{"date":2346,"open":2176,"high":2230,"low":2189,"close":2187,"change":400,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2187},"2025-07-24",-1.74,917950,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2240,"change":660,"percent_change":1114,"volume":2354,"transactions":9,"vwap":2240},"2025-07-23",43.5,43.85,42.9,1056010,{"date":2356,"open":2230,"high":2357,"low":2230,"close":2358,"change":174,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-07-22",44.7,44,2.33,1241940,{"date":2362,"open":2176,"high":2230,"low":2363,"close":2230,"change":2275,"percent_change":126,"volume":2364,"transactions":9,"vwap":2230},"2025-07-21",42.5,512720,{"date":2366,"open":2175,"high":2230,"low":2189,"close":2235,"change":901,"percent_change":1566,"volume":2367,"transactions":9,"vwap":2235},"2025-07-18",1033170,{"date":2369,"open":2235,"high":2370,"low":2270,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-07-17",43.09,42.45,-0.45,-1.05,748860,{"date":2376,"open":2230,"high":2228,"low":2377,"close":2353,"change":776,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2353},"2025-07-16",42.85,-0.23,1259080,{"date":2381,"open":2353,"high":2351,"low":2246,"close":2230,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2230},"2025-07-15",-1.8,-4.02,1470780,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2275,"percent_change":58,"volume":2391,"transactions":9,"vwap":2390},"2025-07-14",44.6,45.5,44.5,44.8,818480,{"date":2393,"open":2222,"high":2222,"low":2181,"close":2387,"change":1625,"percent_change":2372,"volume":2394,"transactions":9,"vwap":2387},"2025-07-11",1371410,{"date":2396,"open":2357,"high":2397,"low":2357,"close":2390,"change":1243,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2390},"2025-07-10",45.6,-0.88,1187840,{"date":2401,"open":2402,"high":2402,"low":2357,"close":2403,"change":1998,"percent_change":2347,"volume":2404,"transactions":9,"vwap":2403},"2025-07-09",45.7,45.2,1040990,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1106,"percent_change":2020,"volume":2411,"transactions":9,"vwap":2410},"2025-07-08",46.2,46.45,45.9,46,619390,{"date":2413,"open":2414,"high":2415,"low":2407,"close":2414,"change":2154,"percent_change":1158,"volume":2416,"transactions":9,"vwap":2414},"2025-07-07",46.5,46.75,1198340,{"date":2418,"open":2408,"high":2419,"low":2420,"close":2407,"change":1106,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2407},"2025-07-03",46.6,45.65,-1.07,986450,{"date":2424,"open":2425,"high":2425,"low":2419,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-07-02",48.099998,46.7,-1.3,-2.71,1173180,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1589,"percent_change":27,"volume":2436,"transactions":9,"vwap":2435},"2025-07-01",47,48.5,46.9,48,1867590,{"date":2438,"open":2414,"high":2439,"low":2440,"close":2419,"change":2171,"percent_change":2171,"volume":2441,"transactions":9,"vwap":2419},"2025-06-30",47.19,46.4,727340,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2419,"change":1998,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2419},"2025-06-27",47.099998,47.4,46.3,-1.69,1405650,{"date":2450,"open":2451,"high":2452,"low":2434,"close":2445,"change":1291,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2445},"2025-06-26",47.15,47.7,-0.63,1149150,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2452,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2452},"2025-06-25",49.4,47.6,-2.1,-4.22,1654550,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":2382,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-06-24",50.7,49.7,49.8,-3.49,720350,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":776,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-06-23",52.099998,52.25,51.3,51.6,-0.19,943980,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1743,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-06-20",51.099998,52.049999,50.8,51.7,1.17,1126560,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2479,"change":1243,"percent_change":947,"volume":2490,"transactions":9,"vwap":2479},"2025-06-18",51.5,51.9,50.9,867290,{"date":2492,"open":2493,"high":2474,"low":2479,"close":2487,"change":2275,"percent_change":1369,"volume":2494,"transactions":9,"vwap":2487},"2025-06-17",51.4,960300,{"date":2496,"open":2497,"high":2497,"low":2464,"close":2473,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2473},"2025-06-16",51.8,-0.95,-1.82,1119200,{"date":2502,"open":2471,"high":2503,"low":2482,"close":2472,"change":1130,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2472},"2025-06-13",52.6,2.05,1321350,{"date":2507,"open":2508,"high":2508,"low":2479,"close":2509,"change":480,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-06-12",52.2,51.2,-1.35,1049400,{"date":2513,"open":2509,"high":2514,"low":2479,"close":2488,"change":2154,"percent_change":37,"volume":2515,"transactions":9,"vwap":2488},"2025-06-11",52.3,1554620,{"date":2517,"open":2518,"high":2519,"low":2493,"close":2474,"change":1291,"percent_change":1631,"volume":2520,"transactions":9,"vwap":2474},"2025-06-10",52,52.4,1090880,{"date":2522,"open":2482,"high":2514,"low":2479,"close":2488,"change":1106,"percent_change":2498,"volume":2523,"transactions":9,"vwap":2488},"2025-06-09",1326680,{"date":2525,"open":2518,"high":2519,"low":2526,"close":2519,"change":191,"percent_change":2096,"volume":2527,"transactions":9,"vwap":2519},"2025-06-06",51.75,888280,{"date":2529,"open":2508,"high":2530,"low":2493,"close":2531,"change":121,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-06-05",53.4,53,1.73,1689900,{"date":2535,"open":2518,"high":2536,"low":2518,"close":2471,"change":1291,"percent_change":1210,"volume":2537,"transactions":9,"vwap":2471},"2025-06-04",53.099998,1026140,{"date":2539,"open":2530,"high":2540,"low":2471,"close":2519,"change":1938,"percent_change":910,"volume":2541,"transactions":9,"vwap":2519},"2025-06-03",53.7,1000310,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":2081,"percent_change":2499,"volume":2547,"transactions":9,"vwap":2546},"2025-06-02",54.7,53.6,54,1310150,{"date":2549,"open":2530,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-05-30",55.7,53.15,55,1.7,3.19,2283370,{"date":2557,"open":2518,"high":2558,"low":2487,"close":2559,"change":2382,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-05-29",53.75,53.3,-3.27,3021490,{"date":2563,"open":2564,"high":2565,"low":2546,"close":2565,"change":2154,"percent_change":158,"volume":2566,"transactions":9,"vwap":2565},"2025-05-28",54.6,55.099998,1554790,{"date":2568,"open":2569,"high":2570,"low":2564,"close":2571,"change":2164,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-05-27",55.3,55.6,54.8,-3.01,1215340,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1743,"percent_change":902,"volume":2580,"transactions":9,"vwap":2579},"2025-05-23",57.099998,57.35,55.9,56.5,2147670,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2578,"change":1051,"percent_change":733,"volume":2586,"transactions":9,"vwap":2578},"2025-05-22",56.099998,56.35,55.2,1917870,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1130,"percent_change":1881,"volume":2593,"transactions":9,"vwap":2592},"2025-05-21",55.8,56.75,53.9,56.25,1772390,{"date":2595,"open":2585,"high":2578,"low":2565,"close":2585,"change":58,"percent_change":1566,"volume":2596,"transactions":9,"vwap":2585},"2025-05-20",1013950,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":607,"percent_change":1217,"volume":2602,"transactions":9,"vwap":2601},"2025-05-19",56,54.55,54.75,1178950,{"date":2604,"open":2605,"high":2570,"low":2605,"close":2544,"change":1291,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2544},"2025-05-16",54.4,-0.55,1467730,{"date":2609,"open":2569,"high":2589,"low":2610,"close":2552,"change":2275,"percent_change":512,"volume":2611,"transactions":9,"vwap":2552},"2025-05-15",54.3,1452100,{"date":2613,"open":2550,"high":2614,"low":2544,"close":2571,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2571},"2025-05-14",56.3,-2.4,-4.2,1690580,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-05-13",59.55,59.7,56.45,57.2,-3.4,-5.61,1340060,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-05-12",61,62,60.44,60.6,-3.3,-5.16,1230510,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2154,"percent_change":126,"volume":2642,"transactions":9,"vwap":2641},"2025-05-09",63.4,64.8,63.099998,63.9,1445680,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1625,"percent_change":777,"volume":2649,"transactions":9,"vwap":2648},"2025-05-08",62.9,64.4,62.8,63.6,1272860,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2026,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-05-07",66,66.45,63.32,63.8,-2.89,1927790,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2275,"percent_change":702,"volume":2664,"transactions":9,"vwap":2663},"2025-05-06",66.9,67.3,65,65.7,1560650,{"date":2666,"open":2667,"high":2668,"low":2662,"close":2669,"change":275,"percent_change":1826,"volume":2670,"transactions":9,"vwap":2669},"2025-05-05",66.099998,66.19,65.5,686720,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2164,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-05-02",65.3,65.76,64.6,65.099998,-2.54,1077210,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2382,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-05-01",65.8,66.95,64.78,66.8,-2.62,1869580,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":264,"percent_change":88,"volume":2693,"transactions":9,"vwap":2692},"2025-04-30",71.2,71.5,68.5,68.6,1380720,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1415,"percent_change":1299,"volume":2700,"transactions":9,"vwap":2699},"2025-04-29",69.2,69.3,67.7,68.45,1165970,{"date":2702,"open":2703,"high":2704,"low":2698,"close":2705,"change":1688,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-04-28",67.9,70.3,68.7,2.16,1022330,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2616,"volume":2715,"transactions":9,"vwap":2713},"2025-04-25",70,70.65,66.6,67.25,-2.95,1579130,{"date":181,"open":2717,"high":177,"low":2710,"close":2718,"change":2459,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},72.3,70.2,-2.9,1012550]