[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMV":3,"homepage-market-summary":30,"stock-historical-TMV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMV","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily 20+ Year Treasury Bear 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8323,0.90608,"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},49.45,50.77,50.97,49.34,50.79,-1.34,-2.64,1831585.237138,52.2,31.82,975457.2211056626,86.5,4398,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":22,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},994635,363041919.718627,37.25,"2025-04-28",[183,186,195,206,217,228,239,249,259,270,281,291,302,313,324,334,345,355,366,376,386,396,406,416,426,436,445,456,467,478,489,498,508,518,526,536,547,558,569,580,590,600,611,619,627,637,647,657,666,674,680,691,701,712,719,728,738,749,760,770,780,789,798,807,814,823,831,839,846,854,863,872,880,887,895,904,913,921,930,937,946,955,963,972,979,988,997,1006,1014,1021,1029,1036,1041,1050,1058,1064,1068,1076,1082,1088,1093,1100,1106,1110,1116,1123,1129,1135,1142,1146,1152,1159,1167,1171,1178,1185,1191,1197,1203,1211,1219,1226,1234,1241,1249,1257,1264,1269,1274,1278,1285,1294,1297,1303,1309,1316,1323,1330,1337,1344,1350,1356,1365,1370,1376,1383,1386,1393,1402,1410,1417,1425,1432,1441,1449,1456,1464,1470,1475,1483,1490,1498,1506,1512,1519,1525,1532,1538,1543,1546,1553,1556,1560,1565,1569,1575,1579,1585,1593,1600,1606,1612,1618,1622,1627,1633,1639,1642,1647,1651,1655,1659,1664,1669,1677,1682,1688,1693,1698,1704,1708,1713,1718,1721,1726,1731,1735,1740,1745,1749,1752,1760,1766,1774,1782,1791,1798,1804,1808,1814,1821,1826,1832,1837,1842,1847,1853,1859,1865,1869,1875,1881,1889,1892,1898,1904,1911,1918,1925,1934,1941,1948,1956,1962,1968,1974,1982,1990,1996,2002,2009,2015,2019,2023,2027,2030,2035,2041,2046,2055,2062,2066,2072,2079,2084,2090,2094,2099,2102,2105,2109,2115,2120,2125,2130,2135,2140,2147,2155,2161,2168,2174,2179,2184,2190,2194,2198,2202,2205,2210,2214,2218,2225,2228,2231,2234,2237,2241,2244,2249,2251,2255,2261,2268,2274,2279,2284,2291,2297,2304,2310,2317,2324,2330,2337,2340,2346,2350,2354,2358,2362,2365,2371,2376,2379,2382,2389,2394,2397,2402,2409,2415,2422,2426,2432,2436,2441,2445,2449,2456,2463,2468,2473,2479,2486,2492,2499,2505,2511,2519,2525,2529,2535,2540,2544,2550,2554,2558,2562,2566,2569,2573,2579,2584,2589],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},25786,50.1079,{"date":187,"open":188,"high":25,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",52.15,50.485,0.28,0.55,1110704.256947,17940,51.1849,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",50.71,50.925,49.94,50.51,-0.33,-0.65,1307873.38962,16449,50.3895,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",50.75,51.67,50.57,50.84,0.71,1.42,1222503.747048,17430,51.054,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",49.18,50.48,48.49,50.13,0.5,1.01,2697964.671763,32017,49.8469,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",51,51.4,48.95,49.63,-0.26,-0.52,2497354.973173,32464,49.9756,{"date":240,"open":137,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",50.455,49.25,49.89,0.78,1.59,1407682.261743,20256,50.0293,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",48.62,49.885,49.11,0.68,1.4,1469229.473404,21911,49.3166,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",48.4,49.045,47.99,48.43,1.32,2.8,1001997.397117,11156,48.5391,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",47.04,48.025,46.92,47.11,0.23,0.49,1767634.686344,19276,47.4314,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":88,"volume":288,"transactions":289,"vwap":290},"2026-09-24",45.37,46.89,45.03,46.88,1.7,1796650.118189,23648,46.2075,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",43.55,45.51,43.51,45.18,2.07,4.8,1557308.44662,15410,44.8432,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",42.87,43.42,42.81,43.11,-0.14,-0.32,860226.215233,11599,43.1002,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",43.36,43.64,43.2049,43.25,-0.85,-1.93,652150.54163,8936,43.3988,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":122,"volume":331,"transactions":332,"vwap":333},"2026-09-18",43.78,44.35,43.76,44.1,0.91,1088153.729083,11793,44.1042,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",43.61,43.81,43.18,43.19,-1.5,-3.36,1184927.503744,12158,43.4059,{"date":346,"open":347,"high":348,"low":293,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",44.55,44.7,44.69,-0.27,-0.6,1896948.082493,20094,44.2264,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",45.04,45.26,44.74,44.96,0.41,0.92,1036470.969694,13092,44.9863,{"date":367,"open":368,"high":369,"low":370,"close":347,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",44.75,45.32,43.865,-0.1,-0.22,1437308.809545,15320,44.4412,{"date":377,"open":378,"high":379,"low":316,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",43.89,44.725,44.65,-0.04,-0.09,1119930.390321,13001,44.2705,{"date":387,"open":388,"high":389,"low":390,"close":349,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",44.42,44.94,43.8,1.47,3.4,1845207.159226,20545,44.4919,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":244,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",42.52,43.785,42.32,43.22,1.84,1427060.786595,16489,43.1809,{"date":407,"open":408,"high":304,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",42.09,42.0681,42.44,0.04,0.09,913915.278739,10428,42.4639,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":158,"volume":423,"transactions":424,"vwap":425},"2026-09-04",42.28,42.465,41.98,42.4,-0.18,552718.694209,7568,42.2666,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",42.13,42.58,42.01,-0.21,-0.49,1269716.603266,14975,42.2806,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":382,"percent_change":431,"volume":442,"transactions":443,"vwap":444},"2026-09-02",42.75,43.065,42.62,42.79,824436.058574,11926,42.8523,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",42.91,42.99,42.1,42.88,0.52,1.23,1021166.41631,13599,42.6226,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",42.39,42.89,42.34,42.36,0.57,1.36,1206249.721467,13801,42.5923,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",41.52,41.905,40.705,41.79,0.48,1.16,1659055.199458,21291,41.4048,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-27",41.25,41.53,41,41.31,0.26,0.63,889954.798681,10825,41.292,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":136,"volume":495,"transactions":496,"vwap":497},"2026-08-26",41.12,41.4,41.05,0.24,568147.525806,7670,41.236,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":46,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",41.36,41.59,40.805,40.81,-3.29,733564.637136,11225,41.1351,{"date":509,"open":510,"high":461,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",42.33,41.68,42.2,-0.8,-1.86,920694.221969,13074,42.038,{"date":519,"open":520,"high":338,"low":440,"close":521,"change":451,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",42.78,43,1.22,894405.614975,11501,42.9717,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":224,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",42.47,42.74,41.84,42.48,2.44,1223231.552572,16814,42.378,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",41.77,42.085,41.385,41.47,-2.13,-4.89,3005687.819428,33637,41.7194,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",44.24,44.43,43.455,43.6,-0.45,-1.02,1562475.428296,14237,43.7545,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",43.48,44.13,43.29,44.05,1.08,2.51,1256855.435965,13432,43.7394,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-14",42.64,43.3,42.495,42.97,0.84,1.99,1282514.96356,15183,42.9818,{"date":581,"open":582,"high":583,"low":584,"close":428,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",42.07,42.2363,41.45,-0.71,-1.66,961463.304771,11657,41.9528,{"date":591,"open":592,"high":593,"low":418,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",42.3,42.92,42.84,0.17,0.4,1234216.463255,13326,42.6157,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-11",42.55,42.795,42.27,42.67,-0.23,-0.54,962699.818071,10053,42.5833,{"date":612,"open":461,"high":593,"low":418,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",42.9,1.11,2.66,945539.55431,12070,42.6751,{"date":620,"open":621,"high":512,"low":622,"close":472,"change":623,"percent_change":96,"volume":624,"transactions":625,"vwap":626},"2026-08-07",41.72,41.63,-0.31,772292.952408,11261,41.9377,{"date":628,"open":629,"high":630,"low":631,"close":449,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-06",41.71,42.255,41.505,0.77,1.86,1097834.14633,14234,41.9852,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":234,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-05",41.46,41.65,41.15,41.33,-0.63,866959.12208,12720,41.4032,{"date":648,"open":649,"high":650,"low":651,"close":501,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",41.94,41.985,41.585,-0.95,-2.23,1043317.938188,14892,41.7936,{"date":658,"open":659,"high":441,"low":660,"close":661,"change":158,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",42.5,42.305,42.54,-0.98,1009477.699107,11810,42.4795,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":575,"percent_change":576,"volume":671,"transactions":672,"vwap":673},"2026-07-31",42.65,43.515,42.96,2149493.321995,23991,43.2037,{"date":675,"open":408,"high":398,"low":649,"close":676,"change":595,"percent_change":361,"volume":677,"transactions":678,"vwap":679},"2026-07-30",42.12,798199.977859,11243,42.1327,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",40.22,42.185,40.14,41.95,1.93,4.82,913945.602904,12943,41.2787,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":202,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",40.54,40.56,39.875,40.02,-1.6,573034.959801,7460,40.1158,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",40.71,41.02,40.545,40.67,-0.73,-1.76,481820.159661,7789,40.6934,{"date":713,"open":642,"high":639,"low":714,"close":492,"change":715,"percent_change":234,"volume":716,"transactions":717,"vwap":718},"2026-07-24",40.83,-0.11,346870.15841,5602,41.1716,{"date":720,"open":721,"high":722,"low":492,"close":723,"change":724,"percent_change":362,"volume":725,"transactions":726,"vwap":727},"2026-07-23",41.76,41.795,41.51,0.38,375092.720367,4993,41.624,{"date":729,"open":730,"high":731,"low":703,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",40.82,41.165,41.13,0.36,0.88,432242.248619,5494,40.9552,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",40.63,41.055,40.57,40.77,0.43,1.07,421187.586177,6113,40.7392,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",39.8,40.515,39.78,40.34,0.81,2.05,553705.552547,7987,40.2403,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":201,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-17",39.36,39.55,39.06,39.53,-0.83,632513.70695,7984,39.3875,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-16",40.4,40.47,39.86,0.01,0.03,353532.477762,4449,40.2029,{"date":781,"open":696,"high":782,"low":783,"close":784,"change":785,"percent_change":158,"volume":786,"transactions":787,"vwap":788},"2026-07-15",40.03,39.6,39.85,-0.17,473883.45536,5906,39.8262,{"date":790,"open":791,"high":792,"low":793,"close":696,"change":308,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-14",39.92,40.075,39.43,-0.35,452465.037282,6532,39.8337,{"date":799,"open":800,"high":682,"low":801,"close":802,"change":803,"percent_change":686,"volume":804,"transactions":805,"vwap":806},"2026-07-13",39.87,39.75,40.16,0.76,336068.937332,4869,40.0104,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":775,"percent_change":776,"volume":813,"transactions":9,"vwap":812},"2026-07-10",39.37,39.74,39.25,39.4,390400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",39.67,39.69,38.81,39.39,-0.15,-0.38,342500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":494,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-08",39.61,39.96,39.44,39.54,0.61,379700,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":834},"2026-07-07",38.47,39.3,38.46,1.28,3.37,335300,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":167,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-06",38.09,38.42,38.02,0.32,245300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":411,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-07-02",38.11,38.15,37.6,37.9,0.11,529300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",37.97,38,37.54,37.86,0.8,2.16,650700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-30",36.23,37.15,36.19,37.060001,1.2,3.35,881200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":372,"volume":879,"transactions":9,"vwap":877},"2026-06-29",35.94,36.02,35.74,35.86,-0.08,702000,{"date":881,"open":882,"high":883,"low":874,"close":874,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":874},"2026-06-26",36.33,36.36,0.02,0.06,379400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":412,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-25",35.62,35.97,35.36,35.92,0.25,477800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",36.14,36.17,35.73,35.83,-1.49,-3.99,654300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",37.42,37.47,37.07,37.32,-0.44,-1.17,371800,{"date":914,"open":915,"high":851,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",37.48,37.44,37.76,0.85,2.3,571400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-18",36.44,37.0099983,36.32,36.91,-0.48,-1.28,791600,{"date":931,"open":932,"high":859,"low":933,"close":934,"change":715,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-17",37.36,37.029999,37.39,-0.29,748500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",37.83,37.87,37.28,37.5,-0.64,-1.68,403700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-15",37.82,38.2,37.63,38.14,0.05,0.13,397700,{"date":956,"open":957,"high":958,"low":959,"close":841,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":841},"2026-06-12",38.25,38.52,37.99,0.34,0.9,515900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",38.88,39.049999,37.67,37.75,-1.45,-3.7,1069700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":117,"percent_change":860,"volume":978,"transactions":9,"vwap":977},"2026-06-10",38.92,39.51,38.69,39.2,641500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-09",39.12,39.38,38.83,38.89,-0.68,-1.72,654500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-08",38.8,39.59,38.65,39.57,0.6,1.54,628200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-05",39.09,39.17,38.62,38.97,0.66,1.72,763100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":372,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-06-04",38.17,38.43,38.040001,38.31,-0.57,391600,{"date":1015,"open":1016,"high":1017,"low":842,"close":1018,"change":744,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-06-03",38.61,38.85,38.53,1.13,617500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":643,"volume":1028,"transactions":9,"vwap":1026},"2026-06-02",37.95,38.32,37.89,38.099998,-0.24,427000,{"date":1030,"open":966,"high":1031,"low":957,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-01",39.24,38.34,-0.06,-0.16,958200,{"date":1037,"open":1011,"high":992,"low":1038,"close":1039,"change":884,"percent_change":952,"volume":1040,"transactions":9,"vwap":1039},"2026-05-29",38.12,38.4,704200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-28",38.87,38.99,38.22,38.38,-0.56,-1.44,692400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":623,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-27",39.02,39.13,38.72,38.94,-0.79,659100,{"date":1059,"open":965,"high":1060,"low":1061,"close":811,"change":1047,"percent_change":1062,"volume":1063,"transactions":9,"vwap":811},"2026-05-26",39.49,38.84,-1.41,624100,{"date":1065,"open":791,"high":694,"low":1066,"close":1066,"change":1012,"percent_change":1062,"volume":1067,"transactions":9,"vwap":1066},"2026-05-22",39.81,757700,{"date":1069,"open":1070,"high":511,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-21",41.3,40.36,40.38,-0.43,-1.05,1259700,{"date":1077,"open":582,"high":1078,"low":703,"close":503,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":503},"2026-05-20",42.16,-1.4,-3.32,2059700,{"date":1083,"open":604,"high":661,"low":1084,"close":1085,"change":734,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-19",41.86,42.21,2.13,1030500,{"date":1089,"open":641,"high":629,"low":714,"close":642,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":642},"2026-05-18",0.18,0.44,1041900,{"date":1094,"open":1095,"high":1070,"low":1096,"close":641,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":641},"2026-05-15",40.89,40.78,1.76,4.47,992100,{"date":1101,"open":1102,"high":819,"low":1103,"close":819,"change":1034,"percent_change":1104,"volume":1105,"transactions":9,"vwap":819},"2026-05-14",38.91,38.75,-0.4,425100,{"date":1107,"open":809,"high":1108,"low":977,"close":763,"change":484,"percent_change":1003,"volume":1109,"transactions":9,"vwap":763},"2026-05-13",39.83,533000,{"date":1111,"open":1112,"high":762,"low":1112,"close":1113,"change":575,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-12",38.95,39.29,2.18,755400,{"date":1117,"open":1118,"high":1119,"low":857,"close":1120,"change":485,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-11",38.029999,38.56,38.45,1.67,349900,{"date":1124,"open":1125,"high":1126,"low":942,"close":948,"change":1073,"percent_change":1127,"volume":1128,"transactions":9,"vwap":948},"2026-05-08",37.78,37.88,-1.12,476800,{"date":1130,"open":1131,"high":1132,"low":1131,"close":957,"change":451,"percent_change":1133,"volume":1134,"transactions":9,"vwap":957},"2026-05-07",37.43,38.36,1.38,498000,{"date":1136,"open":968,"high":1137,"low":850,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-06",37.93,37.73,-0.89,-2.3,663000,{"date":1143,"open":1002,"high":966,"low":1144,"close":1001,"change":1012,"percent_change":969,"volume":1145,"transactions":9,"vwap":1001},"2026-05-05",38.51,522200,{"date":1147,"open":976,"high":1060,"low":1148,"close":1149,"change":1150,"percent_change":861,"volume":1151,"transactions":9,"vwap":1149},"2026-05-04",38.68,39.19,0.83,782500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1132,"change":794,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1132},"2026-05-01",38.5,38.7,37.81,-0.9,605400,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-30",38.33,39,38.71,0.15,0.39,614200,{"date":1168,"open":949,"high":1103,"low":949,"close":1119,"change":918,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1119},"2026-04-29",2.25,812300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":878,"percent_change":431,"volume":1177,"transactions":9,"vwap":1176},"2026-04-28",37.98,38.24,37.69,37.71,399900,{"date":1179,"open":858,"high":1126,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-27",37.35,37.79,0.54,1.45,295500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":180,"change":382,"percent_change":1027,"volume":1190,"transactions":9,"vwap":180},"2026-04-24",37.55,37.8,37.09,569500,{"date":1192,"open":924,"high":917,"low":1193,"close":1194,"change":1195,"percent_change":151,"volume":1196,"transactions":9,"vwap":1194},"2026-04-23",36.75,37.34,0.27,849400,{"date":1198,"open":1199,"high":866,"low":1200,"close":908,"change":234,"percent_change":1201,"volume":1202,"transactions":9,"vwap":908},"2026-04-22",36.71,36.58,-0.7,445400,{"date":1204,"open":1205,"high":932,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-21",36.82,36.68,37.33,0.64,1.74,607000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":776,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-20",36.63,37.12,36.61,36.69,0.08,297400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1221,"change":652,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1221},"2026-04-17",36.66,36.89,36.48,-2.53,811600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":141,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-16",36.83,37.74,36.78,37.61,1.87,646100,{"date":1235,"open":1206,"high":1236,"low":1237,"close":1238,"change":277,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-15",37.049999,36.64,36.92,1.35,353100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1012,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-14",37.099998,37.17,36.4,36.43,-1.54,473700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":513,"volume":1256,"transactions":9,"vwap":1254},"2026-04-13",37.45,37.65,36.95,37,-0.3,597900,{"date":1258,"open":1259,"high":1260,"low":1189,"close":1261,"change":844,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-10",37.19,37.53,37.3,0.87,499900,{"date":1265,"open":1266,"high":934,"low":1223,"close":1267,"change":893,"percent_change":254,"volume":1268,"transactions":9,"vwap":1267},"2026-04-09",37.040001,36.98,589600,{"date":1270,"open":897,"high":1271,"low":897,"close":1272,"change":201,"percent_change":1139,"volume":1273,"transactions":9,"vwap":1272},"2026-04-08",36.97,36.73,909700,{"date":1275,"open":1276,"high":857,"low":933,"close":868,"change":411,"percent_change":852,"volume":1277,"transactions":9,"vwap":868},"2026-04-07",37.2,652000,{"date":1279,"open":1280,"high":1180,"low":1281,"close":1282,"change":1283,"percent_change":744,"volume":1284,"transactions":9,"vwap":1282},"2026-04-06",37.26,36.79,37.02,0.16,470500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-02",37.62,37.68,36.77,36.86,-0.59,-1.58,762900,{"date":1295,"open":1251,"high":942,"low":926,"close":1251,"change":412,"percent_change":494,"volume":1296,"transactions":9,"vwap":1251},"2026-04-01",786600,{"date":1298,"open":933,"high":1299,"low":1300,"close":932,"change":953,"percent_change":1301,"volume":1302,"transactions":9,"vwap":932},"2026-03-31",37.51,36.76,0.35,1708800,{"date":1304,"open":1131,"high":1287,"low":1305,"close":1306,"change":1247,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-30",36.99,37.23,-3.97,765800,{"date":1310,"open":1112,"high":1311,"low":951,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-27",39.0099983,38.77,0.72,1.89,1222700,{"date":1317,"open":1318,"high":1319,"low":916,"close":1320,"change":330,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-26",37.77,38.29,38.049999,2.45,890900,{"date":1324,"open":1306,"high":1325,"low":1189,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-25",37.59,37.14,-1.06,-2.77,1070500,{"date":1331,"open":1332,"high":1333,"low":859,"close":949,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":949},"2026-03-24",38.6,38.82,0.14,0.37,1540900,{"date":1338,"open":1339,"high":976,"low":1340,"close":1341,"change":707,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-23",38.37,37.66,38.060001,-1.88,2075400,{"date":1345,"open":850,"high":974,"low":1260,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-20",38.79,2.12,5.78,1431800,{"date":1351,"open":1306,"high":1180,"low":1352,"close":1353,"change":1201,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-19",36.39,36.67,-1.87,1163000,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-18",36.85,37.38,36.7,37.37,0.67,1.83,946300,{"date":1366,"open":1228,"high":1222,"low":1367,"close":1360,"change":309,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1360},"2026-03-17",36.57,-0.86,513400,{"date":1371,"open":1266,"high":1207,"low":1372,"close":1282,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1282},"2026-03-16",36.84,-0.84,-2.22,1020600,{"date":1377,"open":1359,"high":1378,"low":1379,"close":859,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":859},"2026-03-13",37.96,37.11,0.58,1.56,802200,{"date":1384,"open":932,"high":1260,"low":1385,"close":941,"change":1195,"percent_change":151,"volume":1375,"transactions":9,"vwap":941},"2026-03-12",36.94,{"date":1387,"open":1388,"high":1214,"low":1389,"close":924,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":924},"2026-03-11",36.28,36.24,1.37,3.84,1115800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-10",35.02,35.66,34.88,35.64,1.05,3.04,1206100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":766,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-09",35.71,35.78,34.45,34.59,-2.34,1128300,{"date":1411,"open":889,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":869,"volume":1416,"transactions":9,"vwap":1414},"2026-03-06",35.98,34.91,35.42,0.42,1057600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":361,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-05",35.25,35.35,34.86,35,1.19,1138400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1407,"change":73,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1407},"2026-03-04",34.42,34.66,34.27,0.96,965300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-03",34.77,34.82,34,34.26,0.22,0.65,1326000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":362,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-02",33.65,34.32,33.63,34.040001,2.78,1109700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":38,"percent_change":1079,"volume":1455,"transactions":9,"vwap":1454},"2026-02-27",33.2,33.32,33,33.12,954100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":158,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-26",33.84,33.86,33.55,33.59,-1.23,695000,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":775,"percent_change":776,"volume":1469,"transactions":9,"vwap":1468},"2026-02-25",34.22,33.81,34.0099983,450400,{"date":1471,"open":1472,"high":1473,"low":1458,"close":1436,"change":1034,"percent_change":38,"volume":1474,"transactions":9,"vwap":1436},"2026-02-24",33.93,34.14,617400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":794,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-23",34.39,34.4,33.88,34.16,-1.01,614800,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":734,"volume":1489,"transactions":9,"vwap":1487},"2026-02-20",34.18,35.07,34.51,0.3,1081500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":821,"volume":1497,"transactions":9,"vwap":1495},"2026-02-19",34.5,34.53,34.12,34.21,-0.13,566600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":596,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-18",34.15,34.38,33.96,34.34,1.18,706100,{"date":1507,"open":1508,"high":1509,"low":1443,"close":1510,"change":146,"percent_change":1047,"volume":1511,"transactions":9,"vwap":1510},"2026-02-17",33.89,34.049999,33.94,606800,{"date":1513,"open":1495,"high":1514,"low":1436,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-13",34.31,34.13,-0.46,-1.33,1310500,{"date":1520,"open":1396,"high":1521,"low":1522,"close":1407,"change":969,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1407},"2026-02-12",35.68,34.55,-4.02,1115600,{"date":1526,"open":1527,"high":898,"low":1528,"close":1529,"change":994,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-11",36.07,35.54,36.040001,1.69,1074400,{"date":1533,"open":1534,"high":900,"low":1535,"close":1535,"change":928,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-10",35.81,35.44,-3.49,1013700,{"date":1539,"open":1189,"high":1540,"low":1237,"close":1541,"change":884,"percent_change":952,"volume":1542,"transactions":9,"vwap":1541},"2026-02-09",37.31,36.72,582000,{"date":1544,"open":1289,"high":1189,"low":1216,"close":1360,"change":381,"percent_change":715,"volume":1545,"transactions":9,"vwap":1360},"2026-02-06",573000,{"date":1547,"open":1548,"high":1252,"low":1199,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-05",37.41,36.74,-1.16,-3.06,1182700,{"date":1554,"open":1156,"high":1118,"low":1231,"close":851,"change":484,"percent_change":141,"volume":1555,"transactions":9,"vwap":851},"2026-02-04",878400,{"date":1557,"open":857,"high":1341,"low":1231,"close":1558,"change":1027,"percent_change":643,"volume":1559,"transactions":9,"vwap":1558},"2026-02-03",37.64,1168300,{"date":1561,"open":1562,"high":1126,"low":1563,"close":1126,"change":596,"percent_change":745,"volume":1564,"transactions":9,"vwap":1126},"2026-02-02",37.27,37.24,1902000,{"date":1566,"open":1563,"high":1187,"low":1305,"close":915,"change":829,"percent_change":1567,"volume":1568,"transactions":9,"vwap":915},"2026-01-30",1.65,1106200,{"date":1570,"open":1571,"high":1572,"low":1272,"close":1573,"change":172,"percent_change":878,"volume":1574,"transactions":9,"vwap":1573},"2026-01-29",37.46,37.56,36.87,1379700,{"date":1576,"open":1254,"high":1280,"low":1230,"close":1577,"change":190,"percent_change":803,"volume":1578,"transactions":9,"vwap":1577},"2026-01-28",36.9,1272700,{"date":1580,"open":1581,"high":1289,"low":1582,"close":1583,"change":1362,"percent_change":633,"volume":1584,"transactions":9,"vwap":1583},"2026-01-27",36.25,36.080002,36.62,1000200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":607,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-26",35.9,36.12,35.77,35.95,-1.48,936700,{"date":1594,"open":1367,"high":1254,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-23",36.34,36.49,-0.2,-0.55,1949500,{"date":1601,"open":1602,"high":1603,"low":1213,"close":1216,"change":927,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1216},"2026-01-22",37.22,37.4,-1.29,1591200,{"date":1607,"open":940,"high":1608,"low":1609,"close":1244,"change":1368,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1244},"2026-01-21",38.080002,36.96,-2.26,1688100,{"date":1613,"open":1320,"high":1614,"low":1572,"close":1118,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1118},"2026-01-20",38.16,1.46,3.99,1895400,{"date":1619,"open":1620,"high":1206,"low":1590,"close":1367,"change":1362,"percent_change":1232,"volume":1621,"transactions":9,"vwap":1367},"2026-01-16",36.18,1396600,{"date":1623,"open":1624,"high":1587,"low":1625,"close":1587,"change":776,"percent_change":1217,"volume":1626,"transactions":9,"vwap":1587},"2026-01-15",35.52,35.47,818800,{"date":1628,"open":1245,"high":1245,"low":876,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-14",35.87,-0.62,-1.7,1275300,{"date":1634,"open":1635,"high":1228,"low":1636,"close":1596,"change":820,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1596},"2026-01-13",36.42,36.38,-0.41,1183800,{"date":1640,"open":1358,"high":1267,"low":883,"close":1237,"change":73,"percent_change":330,"volume":1641,"transactions":9,"vwap":1237},"2026-01-12",802300,{"date":1643,"open":1379,"high":1207,"low":1581,"close":1644,"change":1201,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-09",36.31,-1.89,1311100,{"date":1648,"open":933,"high":1649,"low":1300,"close":924,"change":994,"percent_change":1567,"volume":1650,"transactions":9,"vwap":924},"2026-01-08",37.13,776900,{"date":1652,"open":1636,"high":1205,"low":898,"close":1653,"change":643,"percent_change":1631,"volume":1654,"transactions":9,"vwap":1653},"2026-01-07",36.41,1233100,{"date":1656,"open":180,"high":1187,"low":1254,"close":1266,"change":1657,"percent_change":1182,"volume":1658,"transactions":9,"vwap":1266},"2026-01-06",0.2,727900,{"date":1660,"open":1276,"high":1280,"low":1230,"close":1372,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1372},"2026-01-05",-0.51,-1.37,803400,{"date":1665,"open":1577,"high":1359,"low":1577,"close":1180,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1180},"2026-01-02",0.19,0.51,1278900,{"date":1670,"open":1671,"high":1672,"low":1389,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-31",36.52,37.18,37.16,0.93,2.57,1965400,{"date":1678,"open":1635,"high":1596,"low":1679,"close":865,"change":1666,"percent_change":1680,"volume":1681,"transactions":9,"vwap":865},"2025-12-30",36.049999,0.53,604500,{"date":1683,"open":1588,"high":925,"low":1684,"close":1529,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1529},"2025-12-29",35.99,-0.36,-0.99,603900,{"date":1689,"open":1690,"high":1691,"low":877,"close":1245,"change":724,"percent_change":1399,"volume":1692,"transactions":9,"vwap":1245},"2025-12-26",35.96,36.55,641800,{"date":1694,"open":1595,"high":1695,"low":874,"close":875,"change":1291,"percent_change":1696,"volume":1697,"transactions":9,"vwap":875},"2025-12-24",36.46,-1.61,575600,{"date":1699,"open":866,"high":1700,"low":1701,"close":1215,"change":1255,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1215},"2025-12-23",37.21,36.53,-0.81,883000,{"date":1705,"open":1228,"high":933,"low":1281,"close":926,"change":595,"percent_change":1706,"volume":1707,"transactions":9,"vwap":926},"2025-12-22",0.46,560600,{"date":1709,"open":1213,"high":1710,"low":1245,"close":1549,"change":1667,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1549},"2025-12-19",36.81,1.41,686000,{"date":1714,"open":1715,"high":1636,"low":1716,"close":865,"change":553,"percent_change":1462,"volume":1717,"transactions":9,"vwap":865},"2025-12-18",36.3,36.0099983,1003900,{"date":1719,"open":926,"high":1609,"low":1223,"close":1206,"change":1334,"percent_change":724,"volume":1720,"transactions":9,"vwap":1206},"2025-12-17",809400,{"date":1722,"open":1723,"high":942,"low":1724,"close":1724,"change":943,"percent_change":986,"volume":1725,"transactions":9,"vwap":1724},"2025-12-16",37.49,36.54,1098100,{"date":1727,"open":1728,"high":1276,"low":1729,"close":1672,"change":382,"percent_change":1027,"volume":1730,"transactions":9,"vwap":1672},"2025-12-15",36.8,36.59,1464900,{"date":1732,"open":1259,"high":916,"low":908,"close":1562,"change":1019,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1562},"2025-12-12",3.13,1068000,{"date":1736,"open":1737,"high":1620,"low":1738,"close":897,"change":412,"percent_change":893,"volume":1739,"transactions":9,"vwap":897},"2025-12-11",35.55,35.39,1171000,{"date":1741,"open":1245,"high":1367,"low":1742,"close":1679,"change":1743,"percent_change":554,"volume":1744,"transactions":9,"vwap":1679},"2025-12-10",35.75,-0.37,1757100,{"date":1746,"open":874,"high":1691,"low":1747,"close":1635,"change":1033,"percent_change":1034,"volume":1748,"transactions":9,"vwap":1635},"2025-12-09",35.93,1170700,{"date":1750,"open":1588,"high":1222,"low":1588,"close":1223,"change":73,"percent_change":330,"volume":1751,"transactions":9,"vwap":1223},"2025-12-08",1071400,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-05",35.67,36.29,36.15,0.56,1.57,1588400,{"date":1761,"open":1762,"high":1404,"low":1763,"close":1764,"change":191,"percent_change":1758,"volume":1765,"transactions":9,"vwap":1764},"2025-12-04",35.2,35.19,35.59,703400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":585,"volume":1773,"transactions":9,"vwap":1771},"2025-12-03",35.17,35.38,34.9,35.040001,-0.25,907900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1033,"volume":1781,"transactions":9,"vwap":1779},"2025-12-02",35.56,35.69,35.12,35.29,-0.02,818400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-01",35.23,35.4,35.080002,35.31,1.25,3.67,902500,{"date":1792,"open":1793,"high":1444,"low":1794,"close":1795,"change":1680,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-28",33.76,33.7,34.060001,1.58,862000,{"date":1799,"open":1795,"high":1800,"low":1801,"close":1801,"change":1073,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-26",34.41,33.53,-1.27,1003500,{"date":1805,"open":1479,"high":1795,"low":1801,"close":1502,"change":606,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1502},"2025-11-25",-0.67,1513900,{"date":1809,"open":1810,"high":1406,"low":1515,"close":1811,"change":1012,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-24",34.28,34.19,-1.64,1085100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":935,"percent_change":766,"volume":1820,"transactions":9,"vwap":1819},"2025-11-21",34.62,35.14,34.57,34.76,1443100,{"date":1822,"open":1787,"high":1787,"low":1823,"close":1824,"change":794,"percent_change":1686,"volume":1825,"transactions":9,"vwap":1824},"2025-11-20",34.83,35.049999,1741800,{"date":1827,"open":1824,"high":1828,"low":1829,"close":1785,"change":1283,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1785},"2025-11-19",35.48,34.93,0.45,1206700,{"date":1833,"open":1834,"high":1624,"low":1434,"close":1835,"change":53,"percent_change":190,"volume":1836,"transactions":9,"vwap":1835},"2025-11-18",34.87,35.24,1015300,{"date":1838,"open":1839,"high":1779,"low":1840,"close":1817,"change":234,"percent_change":707,"volume":1841,"transactions":9,"vwap":1817},"2025-11-17",35.15,34.92,888700,{"date":1843,"open":1844,"high":1785,"low":1810,"close":1785,"change":254,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1785},"2025-11-14",34.35,1.96,1337200,{"date":1848,"open":1429,"high":1849,"low":1500,"close":1850,"change":755,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-13",34.85,34.72,2.39,1397200,{"date":1854,"open":1855,"high":1856,"low":1794,"close":1857,"change":146,"percent_change":1047,"volume":1858,"transactions":9,"vwap":1857},"2025-11-12",34.09,34.2,33.91,1038700,{"date":1860,"open":1861,"high":1862,"low":1502,"close":1861,"change":432,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-11",34.099998,34.29,-1.42,707500,{"date":1866,"open":1816,"high":1867,"low":1427,"close":1407,"change":167,"percent_change":1301,"volume":1868,"transactions":9,"vwap":1407},"2025-11-10",34.73,991500,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1438,"percent_change":1208,"volume":1874,"transactions":9,"vwap":1873},"2025-11-07",34.74,34.17,34.47,821900,{"date":1876,"open":1877,"high":1487,"low":1515,"close":1878,"change":1879,"percent_change":23,"volume":1880,"transactions":9,"vwap":1878},"2025-11-06",34.49,34.25,-0.93,1186900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1019,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-05",34.56,35.26,34.52,35.18,3.32,1319700,{"date":1890,"open":1466,"high":1437,"low":1857,"close":1509,"change":1772,"percent_change":707,"volume":1891,"transactions":9,"vwap":1509},"2025-11-04",670100,{"date":1893,"open":1503,"high":1894,"low":1872,"close":1895,"change":1301,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-03",34.61,34.3,1.03,1005500,{"date":1899,"open":1900,"high":1795,"low":1901,"close":1902,"change":117,"percent_change":362,"volume":1903,"transactions":9,"vwap":1902},"2025-10-31",33.69,33.58,33.95,1315100,{"date":1905,"open":1458,"high":1906,"low":1907,"close":1908,"change":1182,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-30",33.87,33.21,33.64,1.63,1613500,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1399,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-29",32.22,33.13,33.099998,3.28,1570200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":234,"percent_change":513,"volume":1924,"transactions":9,"vwap":1923},"2025-10-28",32.25,32.27,31.91,32.049999,892600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-27",32.81,33.040001,32.21,32.31,-0.34,-1.04,1027000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":885,"percent_change":1090,"volume":1940,"transactions":9,"vwap":1939},"2025-10-24",32.5,32.94,32.49,32.65,937000,{"date":1942,"open":1943,"high":1944,"low":1920,"close":1945,"change":1439,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-23",32.42,32.76,32.59,2.04,1073100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":372,"volume":1955,"transactions":9,"vwap":1953},"2025-10-22",32.02,32.19,31.84,31.94,-0.07,995500,{"date":1957,"open":1958,"high":1959,"low":26,"close":1958,"change":910,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-21",32.0099983,32.09,-1.36,993700,{"date":1963,"open":1964,"high":1944,"low":1965,"close":1965,"change":112,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-20",32.55,32.45,-1.19,1014700,{"date":1969,"open":1970,"high":1914,"low":1971,"close":1972,"change":276,"percent_change":212,"volume":1973,"transactions":9,"vwap":1972},"2025-10-17",32.77,32.75,32.84,1144600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1408,"volume":1981,"transactions":9,"vwap":1979},"2025-10-16",33.51,33.6,32.47,32.61,-0.78,1332700,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":844,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-15",33.029999,33.56,32.68,33.39,0.97,1266800,{"date":1991,"open":1992,"high":1977,"low":1993,"close":1994,"change":794,"percent_change":1074,"volume":1995,"transactions":9,"vwap":1994},"2025-10-14",33.35,33.060001,33.07,1380300,{"date":1997,"open":1998,"high":1495,"low":1999,"close":1999,"change":2000,"percent_change":172,"volume":2001,"transactions":9,"vwap":1999},"2025-10-13",33.78,33.42,-0.01,1023500,{"date":2003,"open":1515,"high":1495,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-10",33.27,33.43,-1.55,-4.43,2192700,{"date":2010,"open":2011,"high":2012,"low":1397,"close":2013,"change":411,"percent_change":852,"volume":2014,"transactions":9,"vwap":2013},"2025-10-09",35.029999,35.22,34.98,998400,{"date":2016,"open":1492,"high":1771,"low":1873,"close":2017,"change":878,"percent_change":606,"volume":2018,"transactions":9,"vwap":2017},"2025-10-08",34.94,1024200,{"date":2020,"open":1884,"high":1414,"low":1871,"close":1395,"change":607,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1395},"2025-10-07",-1.52,901100,{"date":2024,"open":1624,"high":889,"low":2011,"close":1776,"change":2025,"percent_change":1086,"volume":2026,"transactions":9,"vwap":1776},"2025-10-06",0.74,940600,{"date":2028,"open":1406,"high":1421,"low":1503,"close":1435,"change":1195,"percent_change":244,"volume":2029,"transactions":9,"vwap":1435},"2025-10-03",690200,{"date":2031,"open":2032,"high":1413,"low":1844,"close":1522,"change":234,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1522},"2025-10-02",34.78,-0.75,796400,{"date":2036,"open":1816,"high":2037,"low":1477,"close":2038,"change":606,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-01",35.0099983,34.81,-0.66,1029900,{"date":2042,"open":2043,"high":1762,"low":1810,"close":1771,"change":2044,"percent_change":1150,"volume":2045,"transactions":9,"vwap":1771},"2025-09-30",34.7,0.29,1390000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-09-29",35.09,35.16,34.6,34.75,-0.82,-2.31,881300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1334,"percent_change":596,"volume":2061,"transactions":9,"vwap":2060},"2025-09-26",35.49,35.82,34.89,35.57,857900,{"date":2063,"open":1764,"high":1529,"low":1769,"close":2064,"change":776,"percent_change":1217,"volume":2065,"transactions":9,"vwap":2064},"2025-09-25",35.43,906200,{"date":2067,"open":2068,"high":876,"low":2069,"close":1785,"change":361,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1785},"2025-09-24",35.3,35.21,1.17,853400,{"date":2073,"open":1535,"high":1521,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-23",34.95,34.99,-0.96,-2.67,660900,{"date":2080,"open":2081,"high":1756,"low":899,"close":1590,"change":1165,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1590},"2025-09-22",35.8,1.1,718400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":1776,"change":484,"percent_change":2025,"volume":2089,"transactions":9,"vwap":1776},"2025-09-19",35.51,35.84,35.34,811100,{"date":2091,"open":1784,"high":1396,"low":1422,"close":2068,"change":1399,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2068},"2025-09-18",3.07,1454400,{"date":2095,"open":2096,"high":1885,"low":2097,"close":1878,"change":893,"percent_change":2025,"volume":2098,"transactions":9,"vwap":1878},"2025-09-17",33.61,33.22,1940600,{"date":2100,"open":1437,"high":1895,"low":1467,"close":1436,"change":1496,"percent_change":821,"volume":2101,"transactions":9,"vwap":1436},"2025-09-16",765700,{"date":2103,"open":1811,"high":1429,"low":1459,"close":1515,"change":935,"percent_change":1373,"volume":2104,"transactions":9,"vwap":1515},"2025-09-15",554200,{"date":2106,"open":1885,"high":2059,"low":2107,"close":1427,"change":1706,"percent_change":1239,"volume":2108,"transactions":9,"vwap":1427},"2025-09-12",34.36,983900,{"date":2110,"open":2111,"high":2111,"low":2112,"close":1502,"change":2113,"percent_change":708,"volume":2114,"transactions":9,"vwap":1502},"2025-09-11",34.44,33.75,-0.61,1936300,{"date":2116,"open":1422,"high":2012,"low":1466,"close":1818,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1818},"2025-09-10",-0.58,-1.65,1876000,{"date":2121,"open":2122,"high":1535,"low":2038,"close":1839,"change":1680,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1839},"2025-09-09",34.97,1.53,1727900,{"date":2126,"open":1835,"high":2127,"low":1883,"close":1816,"change":46,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1816},"2025-09-08",35.33,-3.86,2345500,{"date":2131,"open":1635,"high":1701,"low":1690,"close":1716,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1716},"2025-09-05",-1.63,-4.33,2570000,{"date":2136,"open":1378,"high":1144,"low":1558,"close":1558,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1558},"2025-09-04",-0.88,-2.28,1420000,{"date":2141,"open":793,"high":2142,"low":2143,"close":958,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":958},"2025-09-03",39.46,38.19,-1.32,-3.31,1827800,{"date":2148,"open":2149,"high":2150,"low":828,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-09-02",39.82,40.0099983,39.84,0.86,2.21,1354100,{"date":2156,"open":1155,"high":1053,"low":2157,"close":2158,"change":362,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-29",38.59,38.98,2.42,1098600,{"date":2162,"open":2163,"high":2164,"low":857,"close":1341,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1341},"2025-08-28",38.63,38.78,-0.77,-1.98,1452800,{"date":2169,"open":2170,"high":2171,"low":2164,"close":983,"change":2172,"percent_change":1182,"volume":2173,"transactions":9,"vwap":983},"2025-08-27",39.47,39.65,0.21,2013000,{"date":2175,"open":2176,"high":2177,"low":2157,"close":1001,"change":852,"percent_change":2044,"volume":2178,"transactions":9,"vwap":1001},"2025-08-26",38.93,39.33,953800,{"date":2180,"open":2163,"high":2181,"low":1174,"close":1144,"change":1488,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1144},"2025-08-25",38.73,0.79,1073400,{"date":2185,"open":958,"high":2186,"low":1126,"close":2187,"change":513,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-08-22",38.66,38.21,-2.05,3026900,{"date":2191,"open":1017,"high":2192,"low":1148,"close":1311,"change":136,"percent_change":995,"volume":2193,"transactions":9,"vwap":1311},"2025-08-21",39.42,1085800,{"date":2195,"open":2196,"high":1346,"low":957,"close":842,"change":422,"percent_change":38,"volume":2197,"transactions":9,"vwap":842},"2025-08-20",38.76,619800,{"date":2199,"open":974,"high":1055,"low":1018,"close":1332,"change":1201,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1332},"2025-08-19",-1.78,778200,{"date":2203,"open":1061,"high":828,"low":1346,"close":834,"change":960,"percent_change":1262,"volume":2204,"transactions":9,"vwap":834},"2025-08-18",934300,{"date":2206,"open":1001,"high":2207,"low":833,"close":2208,"change":1150,"percent_change":1114,"volume":2209,"transactions":9,"vwap":2208},"2025-08-15",39.15,38.96,646800,{"date":2211,"open":915,"high":957,"low":907,"close":2212,"change":330,"percent_change":532,"volume":2213,"transactions":9,"vwap":2212},"2025-08-14",38.13,861600,{"date":2215,"open":858,"high":1187,"low":908,"close":1602,"change":2076,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1602},"2025-08-13",-2.51,608900,{"date":2219,"open":2220,"high":2221,"low":1614,"close":2222,"change":1757,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-12",38.23,38.67,38.18,1.49,692900,{"date":2226,"open":1603,"high":1229,"low":180,"close":1287,"change":1033,"percent_change":1034,"volume":2227,"transactions":9,"vwap":1287},"2025-08-11",368500,{"date":2229,"open":1287,"high":1126,"low":1231,"close":1288,"change":462,"percent_change":995,"volume":2230,"transactions":9,"vwap":1288},"2025-08-08",282000,{"date":2232,"open":1573,"high":1280,"low":1695,"close":1379,"change":1334,"percent_change":724,"volume":2233,"transactions":9,"vwap":1379},"2025-08-07",517100,{"date":2235,"open":1385,"high":841,"low":1360,"close":1271,"change":1208,"percent_change":1097,"volume":2236,"transactions":9,"vwap":1271},"2025-08-06",756400,{"date":2238,"open":1577,"high":1254,"low":2239,"close":882,"change":821,"percent_change":1932,"volume":2240,"transactions":9,"vwap":882},"2025-08-05",36.2,709600,{"date":2242,"open":1728,"high":866,"low":1691,"close":1199,"change":146,"percent_change":1661,"volume":2243,"transactions":9,"vwap":1199},"2025-08-04",726000,{"date":2245,"open":941,"high":1180,"low":1728,"close":1577,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1577},"2025-08-01",-1.62,-4.21,1221400,{"date":2250,"open":2220,"high":1332,"low":940,"close":958,"change":1597,"percent_change":235,"volume":1268,"transactions":9,"vwap":958},"2025-07-31",{"date":2252,"open":2186,"high":1112,"low":1120,"close":1054,"change":755,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1054},"2025-07-30",2.14,627500,{"date":2256,"open":975,"high":975,"low":2257,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-07-29",37.91,-2.12,-5.3,944000,{"date":2262,"open":2263,"high":2264,"low":975,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-07-28",39.79,40.029999,0.82,2.09,515400,{"date":2269,"open":2270,"high":684,"low":1000,"close":2271,"change":96,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-07-25",40.080002,39.21,-1.85,616900,{"date":2275,"open":1071,"high":2276,"low":819,"close":2277,"change":960,"percent_change":2152,"volume":2278,"transactions":9,"vwap":2277},"2025-07-24",40.37,39.95,727800,{"date":2280,"open":2281,"high":2282,"low":827,"close":825,"change":1380,"percent_change":2223,"volume":2283,"transactions":9,"vwap":825},"2025-07-23",39.64,39.99,747100,{"date":2285,"open":2286,"high":763,"low":992,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-07-22",39.48,39.029999,-0.69,-1.74,1088100,{"date":2292,"open":809,"high":810,"low":1112,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-07-21",39.72,-1,-2.46,1004100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":820,"percent_change":1743,"volume":2303,"transactions":9,"vwap":2302},"2025-07-18",40.49,40.96,40.44,40.72,669300,{"date":2305,"open":2302,"high":2306,"low":2307,"close":2308,"change":775,"percent_change":884,"volume":2309,"transactions":9,"vwap":2308},"2025-07-17",41.060001,40.35,40.87,536100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":820,"percent_change":1743,"volume":2316,"transactions":9,"vwap":2315},"2025-07-16",40.62,42.18,40.060001,40.86,2602000,{"date":2318,"open":2319,"high":2320,"low":2293,"close":2321,"change":961,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-15",39.73,41.14,41.0099983,2.24,1730300,{"date":2325,"open":2326,"high":693,"low":2327,"close":2328,"change":2172,"percent_change":1680,"volume":2329,"transactions":9,"vwap":2328},"2025-07-14",40.25,39.76,40.11,935700,{"date":2331,"open":1113,"high":2332,"low":2333,"close":2334,"change":1530,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-11",40.040001,39.23,39.9,4.42,572000,{"date":2338,"open":842,"high":1043,"low":951,"close":2187,"change":715,"percent_change":935,"volume":2339,"transactions":9,"vwap":2187},"2025-07-10",963100,{"date":2341,"open":2342,"high":834,"low":2343,"close":1024,"change":1966,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1024},"2025-07-09",39.28,38.3,-3.01,961000,{"date":2347,"open":2328,"high":2348,"low":1060,"close":975,"change":1438,"percent_change":1757,"volume":2349,"transactions":9,"vwap":975},"2025-07-08",40.3,851800,{"date":2351,"open":818,"high":783,"low":990,"close":1113,"change":614,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1113},"2025-07-07",2.91,1307700,{"date":2355,"open":2356,"high":1132,"low":948,"close":2222,"change":244,"percent_change":2266,"volume":2357,"transactions":9,"vwap":2222},"2025-07-03",37.94,1036400,{"date":2359,"open":948,"high":1378,"low":1361,"close":1603,"change":212,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1603},"2025-07-02",1.94,914700,{"date":2363,"open":1221,"high":1563,"low":1246,"close":1216,"change":1772,"percent_change":985,"volume":2364,"transactions":9,"vwap":1216},"2025-07-01",1608000,{"date":2366,"open":1131,"high":2367,"low":1353,"close":1385,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1385},"2025-06-30",37.72,-1.07,-2.82,1269100,{"date":2372,"open":1181,"high":949,"low":1266,"close":2373,"change":254,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-27",38.0099983,1.82,794600,{"date":2377,"open":1176,"high":949,"low":1562,"close":1207,"change":432,"percent_change":66,"volume":2378,"transactions":9,"vwap":1207},"2025-06-26",746300,{"date":2380,"open":2343,"high":1163,"low":1181,"close":948,"change":1954,"percent_change":422,"volume":2381,"transactions":9,"vwap":948},"2025-06-25",874700,{"date":2383,"open":1000,"high":2384,"low":2385,"close":1025,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1025},"2025-06-24",39.22,37.7,-1.15,-2.95,1180400,{"date":2390,"open":818,"high":2391,"low":951,"close":2392,"change":794,"percent_change":1139,"volume":2393,"transactions":9,"vwap":2392},"2025-06-23",39.080002,39.040001,1401500,{"date":2395,"open":2334,"high":684,"low":1044,"close":819,"change":893,"percent_change":1208,"volume":2396,"transactions":9,"vwap":819},"2025-06-20",729600,{"date":2398,"open":1061,"high":828,"low":2399,"close":2400,"change":422,"percent_change":1516,"volume":2401,"transactions":9,"vwap":2400},"2025-06-18",38.54,39.14,967900,{"date":2403,"open":2404,"high":1071,"low":2391,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-06-17",40,39.32,-1.38,-3.39,915700,{"date":2410,"open":791,"high":2411,"low":2192,"close":2412,"change":89,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-16",40.8,40.7,2.83,767800,{"date":2416,"open":2392,"high":2417,"low":1061,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-06-13",40.28,39.58,1.15,2.99,876900,{"date":2423,"open":2196,"high":1149,"low":1132,"close":1009,"change":969,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1009},"2025-06-12",-3.64,1155300,{"date":2427,"open":2428,"high":2429,"low":2142,"close":2430,"change":372,"percent_change":1598,"volume":2431,"transactions":9,"vwap":2430},"2025-06-11",40.24,40.41,39.88,988200,{"date":2433,"open":2149,"high":706,"low":810,"close":2434,"change":2113,"percent_change":340,"volume":2435,"transactions":9,"vwap":2434},"2025-06-10",40.099998,549300,{"date":2437,"open":483,"high":2438,"low":2439,"close":703,"change":1034,"percent_change":112,"volume":2440,"transactions":9,"vwap":703},"2025-06-09",41.34,40.48,572500,{"date":2442,"open":2443,"high":2300,"low":2434,"close":2308,"change":1758,"percent_change":1616,"volume":2444,"transactions":9,"vwap":2308},"2025-06-06",40.29,593900,{"date":2446,"open":1311,"high":2447,"low":2186,"close":834,"change":1033,"percent_change":820,"volume":2448,"transactions":9,"vwap":834},"2025-06-05",39.62,912200,{"date":2450,"open":2451,"high":2452,"low":2287,"close":762,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":762},"2025-06-04",40.26,40.45,-2.01,-4.86,992600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2172,"percent_change":1667,"volume":2462,"transactions":9,"vwap":2461},"2025-06-03",40.75,41.54,40.33,41.37,861000,{"date":2464,"open":2465,"high":622,"low":706,"close":2466,"change":1896,"percent_change":1675,"volume":2467,"transactions":9,"vwap":2466},"2025-06-02",40.95,41.16,955900,{"date":2469,"open":2326,"high":2470,"low":801,"close":2471,"change":1780,"percent_change":67,"volume":2472,"transactions":9,"vwap":2471},"2025-05-30",40.53,40.13,1005900,{"date":2474,"open":2475,"high":2476,"low":826,"close":2477,"change":1550,"percent_change":95,"volume":2478,"transactions":9,"vwap":2477},"2025-05-29",40.68,40.84,40.15,1062300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":483,"change":1313,"percent_change":2484,"volume":2485,"transactions":9,"vwap":483},"2025-05-28",41.19,41.78,40.99,1.77,938800,{"date":2487,"open":1070,"high":2488,"low":2326,"close":2489,"change":2490,"percent_change":2491,"volume":2431,"transactions":9,"vwap":2489},"2025-05-27",41.55,40.59,-1.9,-4.47,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1496,"percent_change":623,"volume":2498,"transactions":9,"vwap":2497},"2025-05-23",42.15,42.82,42.049999,42.49,1535800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":440,"change":1047,"percent_change":66,"volume":2504,"transactions":9,"vwap":440},"2025-05-22",43.96,44.3,42.56,1440300,{"date":2506,"open":1085,"high":2507,"low":511,"close":338,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":338},"2025-05-21",43.54,2.03,4.93,1663800,{"date":2512,"open":2513,"high":2514,"low":2515,"close":641,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":641},"2025-05-20",41.099998,41.62,40.88,0.94,2.34,1031600,{"date":2520,"open":2482,"high":2521,"low":684,"close":2522,"change":724,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-05-19",41.9,40.21,0.95,1655600,{"date":2526,"open":2527,"high":2404,"low":1052,"close":1108,"change":234,"percent_change":202,"volume":2528,"transactions":9,"vwap":1108},"2025-05-16",39.060001,1226400,{"date":2530,"open":1096,"high":2300,"low":801,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-05-15",40.09,-1.09,-2.65,1174700,{"date":2536,"open":693,"high":2438,"low":2429,"close":2537,"change":632,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-05-14",41.18,1.91,970900,{"date":2541,"open":2404,"high":1095,"low":2149,"close":2429,"change":451,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2429},"2025-05-13",1.3,840300,{"date":2545,"open":2171,"high":2546,"low":2547,"close":2548,"change":2419,"percent_change":127,"volume":2549,"transactions":9,"vwap":2548},"2025-05-12",39.93,39.16,39.89,852200,{"date":2551,"open":2196,"high":1055,"low":842,"close":2552,"change":878,"percent_change":431,"volume":2553,"transactions":9,"vwap":2552},"2025-05-09",38.74,429700,{"date":2555,"open":1299,"high":1043,"low":906,"close":1333,"change":869,"percent_change":2556,"volume":2557,"transactions":9,"vwap":1333},"2025-05-08",3.19,1151500,{"date":2559,"open":2560,"high":2367,"low":1602,"close":1287,"change":235,"percent_change":1960,"volume":2561,"transactions":9,"vwap":1287},"2025-05-07",37.58,812500,{"date":2563,"open":2564,"high":2333,"low":1608,"close":951,"change":1034,"percent_change":158,"volume":2565,"transactions":9,"vwap":951},"2025-05-06",39.07,691600,{"date":2567,"open":1319,"high":2208,"low":1174,"close":2343,"change":451,"percent_change":1133,"volume":2568,"transactions":9,"vwap":2343},"2025-05-05",564500,{"date":2570,"open":948,"high":2373,"low":1361,"close":1125,"change":474,"percent_change":2571,"volume":2572,"transactions":9,"vwap":1125},"2025-05-02",3.17,765600,{"date":2574,"open":2575,"high":924,"low":2575,"close":1583,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":1583},"2025-05-01",35.85,0.7,1.95,1074200,{"date":2580,"open":2581,"high":1588,"low":2582,"close":892,"change":632,"percent_change":74,"volume":2583,"transactions":9,"vwap":892},"2025-04-30",35.58,35.32,1254900,{"date":2585,"open":2586,"high":2239,"low":1778,"close":1839,"change":2137,"percent_change":2587,"volume":2588,"transactions":9,"vwap":1839},"2025-04-29",36.16,-2.44,714500,{"date":181,"open":1271,"high":924,"low":892,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},36.029999,-0.94,-2.54,1105300]