[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UTSL":3,"homepage-market-summary":30,"stock-historical-UTSL":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UTSL","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 Utilities Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8418,1.5818,"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},32.67,32.78,33.34,31.6365,32.93,-0.26,-0.79,279045.602386,55.21,28.21,132076.5193988247,16.5,2372,{"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,[154,159,164,169],{"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":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},122684,44779806.369105,-2.8,"2025-04-28",[184,187,197,207,217,228,239,249,258,267,278,286,297,307,317,327,338,348,357,368,379,389,400,410,421,431,442,451,462,473,484,493,502,513,522,532,543,554,562,571,581,591,602,611,622,633,643,653,663,674,685,695,705,716,727,737,747,758,769,778,788,798,809,819,827,835,844,852,859,866,874,882,890,898,904,912,920,928,937,946,954,962,970,976,982,990,998,1006,1012,1019,1026,1034,1041,1048,1054,1063,1071,1078,1085,1093,1099,1105,1112,1120,1128,1136,1144,1150,1158,1165,1173,1180,1189,1198,1206,1213,1220,1228,1233,1241,1250,1257,1263,1271,1280,1288,1296,1303,1311,1319,1327,1335,1341,1348,1356,1365,1372,1380,1388,1395,1404,1410,1417,1425,1432,1439,1446,1452,1459,1466,1474,1481,1489,1495,1504,1510,1519,1526,1535,1541,1549,1554,1562,1569,1576,1582,1590,1598,1606,1614,1622,1627,1633,1641,1647,1654,1663,1671,1677,1684,1693,1699,1705,1711,1719,1725,1732,1738,1745,1751,1759,1765,1772,1779,1786,1792,1797,1804,1810,1817,1823,1829,1833,1837,1845,1851,1858,1862,1868,1874,1881,1888,1894,1900,1908,1915,1922,1928,1936,1943,1948,1955,1959,1966,1972,1977,1984,1991,1996,2003,2008,2014,2019,2025,2031,2036,2043,2048,2055,2061,2067,2073,2080,2086,2094,2101,2108,2113,2119,2125,2133,2139,2145,2149,2157,2163,2168,2174,2179,2185,2190,2195,2203,2209,2216,2223,2228,2234,2240,2243,2247,2252,2258,2265,2272,2280,2288,2295,2302,2307,2312,2316,2321,2328,2334,2341,2347,2353,2359,2363,2369,2373,2380,2386,2393,2399,2405,2411,2414,2420,2424,2429,2433,2441,2445,2452,2457,2461,2467,2473,2478,2482,2488,2495,2500,2506,2509,2515,2521,2528,2535,2539,2545,2550,2555,2562,2568,2574,2581,2589,2597,2603,2609,2614,2620,2626,2632,2637,2642,2648,2652,2657,2663,2670,2678,2687,2693,2700,2709,2713,2717,2723,2732,2738,2746,2752,2757,2762,2769,2775,2781,2789,2795,2802,2809],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},2901,32.4721,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",32.41,33.31,32.15,0.06,0.18,363804.354393,3214,32.6801,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",31.19,32.95,32.87,2.64,8.73,575685.672382,4407,32.2047,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":73,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",30.02,30.755,29.31,30.23,1.1,427008.480242,3665,30.2457,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",29.98,30.75,29.63,29.9,0.26,0.88,554502.115367,5024,30.108,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",29.05,29.72,28.36,29.64,0.54,1.86,321863.998373,2879,29.0844,{"date":240,"open":241,"high":212,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",30.06,29.08,29.1,-0.6,-2.02,369365.979766,3940,29.4612,{"date":250,"open":251,"high":222,"low":26,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",28.78,29.7,0.94,3.27,322722.57098,3284,29.3588,{"date":259,"open":211,"high":260,"low":261,"close":262,"change":244,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",29.35,28.3,28.76,-2.04,328226.370344,4201,28.7746,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",29.01,29.46,28.46,29.36,0.35,1.21,459967.845872,4266,28.9691,{"date":279,"open":209,"high":280,"low":269,"close":269,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",30.1,-0.93,-3.11,341956.164346,3185,29.4407,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",31.42,31.43,29.7868,29.94,-1.77,-5.58,310087.767701,3930,30.3001,{"date":298,"open":299,"high":189,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",32.01,31.59,31.71,-0.72,-2.22,161020.58783,2830,31.9633,{"date":308,"open":18,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",33.08,32.25,32.43,-0.35,-1.07,230240.112983,3181,32.5938,{"date":318,"open":319,"high":320,"low":321,"close":18,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",33.62,33.68,32.73,-1.48,-4.32,189067.773557,2965,33.0627,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",33.89,34.38,33.3603,34.26,0.83,2.48,143499.665081,1612,34.0524,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",34.19,34.1955,33,33.43,0,134535.317107,1948,33.6456,{"date":349,"open":350,"high":350,"low":351,"close":343,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",34.86,33.35,-1.21,-3.49,171574.798377,2343,33.786,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",36.12,36.19,34.46,34.64,-1.46,-4.04,196057.305995,2566,34.8668,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",37.42,37.54,35.9,36.1,-0.41,-1.12,126756.981601,1879,36.4682,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":375,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",37.45,38.23,36.47,36.51,-2.98,167742.273204,1681,36.8946,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",38.89,39.06,37.29,37.63,-1.35,-3.46,125573.791171,1625,37.934,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",37.79,39.61,38.98,1.02,2.69,134654.164215,2015,39.1153,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",37.28,38.3601,37.1,37.96,0.13,0.34,110498.435614,1510,37.8615,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",37.34,38.14,37.83,0.86,2.33,150368.813187,1904,37.7763,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",36.31,37.084492,35.32,36.97,0.21,0.57,177299.605094,2363,36.2236,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":107,"percent_change":334,"volume":448,"transactions":449,"vwap":450},"2026-09-01",36.15,36.7701,35.55,36.76,200432.707848,2466,36.3063,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",35.19,36.25,34.94,35.87,-1.32,-3.55,292293.4395,3722,35.5541,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",38.68,38.88,36.775,37.19,-1.24,-3.23,219228.161249,3190,37.439,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",38.71,38.74,37.77,38.43,-0.89,-2.26,183163.575116,2144,38.2092,{"date":485,"open":465,"high":486,"low":487,"close":488,"change":234,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",39.8451,38.87,39.32,1.39,75323.025825,1030,39.3475,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":437,"percent_change":234,"volume":499,"transactions":500,"vwap":501},"2026-08-25",38.59,39.24,38.27,38.78,109373.513787,1690,38.8213,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",37.72,38.67,37.25,38.57,1.16,3.1,212962.600938,2710,38.1213,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":95,"percent_change":81,"volume":519,"transactions":520,"vwap":521},"2026-08-21",40.5,40.605,37.39,37.41,301012.78872,4346,38.1477,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":302,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",40.33,41.545,40.17,40.22,-1.76,69936.904044,1238,40.8314,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",41.38,41.7703,40.35,40.94,0.08,0.2,83431.202393,1657,41.0089,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",41.97,42.655,40.76,40.86,-0.52,-1.26,135780.409486,2237,41.8098,{"date":555,"open":556,"high":557,"low":558,"close":534,"change":112,"percent_change":281,"volume":559,"transactions":560,"vwap":561},"2026-08-17",41.55,41.5501,40.39,116302.877233,1628,41.1344,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":541,"vwap":570},"2026-08-14",41,42.01,41.77,0.74,1.8,124337.752427,41.6708,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",40.56,41.45,41.03,0.48,1.18,118302.317244,1668,41.0286,{"date":582,"open":527,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",40.77,39.99,40.55,0.66,1.65,119077.218674,1737,40.3387,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",38.62,40.14,38.48,39.89,1.22,3.15,166099.103332,1698,39.475,{"date":603,"open":604,"high":604,"low":605,"close":505,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",39.69,38.42,-1.27,-3.18,199465.201978,2643,38.8184,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",39,40.6,38.15,39.94,0.53,1.34,405382.473557,3566,40.0499,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",41.34,41.68,38.7351,39.41,-0.68,-1.7,295484.613548,3240,39.527,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":468,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",41.29,41.44,39.15,40.09,-3,472848.465916,4370,39.8275,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":263,"volume":650,"transactions":651,"vwap":652},"2026-08-04",41.85,41.9,39.9,41.33,-0.86,170715.24719,3191,40.9106,{"date":654,"open":565,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",42.94,40.92,42.19,0.07,0.17,183037.343488,2913,42.1154,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-31",42.86,43.01,42.05,42.12,-0.96,-2.23,110059.211833,1406,42.6085,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",44.27,44.605,42.2,43.08,-0.71,-1.62,121881.712767,1842,43.0926,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",46.31,43.23,43.79,-1.87,-4.1,94743.136985,1385,44.721,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":281,"volume":702,"transactions":703,"vwap":704},"2026-07-28",46.74,48.335,45.555,45.66,-0.43,72295.687431,1221,47.165,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",47.72,48.22,45.78,46.09,-1.85,-3.86,75205.628587,1255,46.7279,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",48.1,49.03,47.4613,47.94,0.22,0.46,77948.558069,1330,48.1713,{"date":728,"open":729,"high":730,"low":731,"close":707,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",46.59,48.12,46,0.71,1.51,169848.09035,2941,47.4614,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",44.57,47.12,47.01,2.96,6.72,178807.213631,3220,46.5644,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",43.93,44.21,43.1701,44.05,-0.01,-0.02,81007.842948,1205,43.7815,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",45.14,46.17,43.75,44.06,-0.73,-1.63,68354.779871,1357,44.5518,{"date":770,"open":771,"high":707,"low":772,"close":773,"change":774,"percent_change":670,"volume":775,"transactions":776,"vwap":777},"2026-07-17",46.55,44.49,44.79,-1.02,117091.931166,1850,45.8655,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":567,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-16",45.12,46.11,44.73,45.81,1.64,86293.254638,1423,45.3494,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":395,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-15",46.51,47.2,44.8593,45.07,-2.91,57023.133237,1232,45.7269,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-14",47.04,48.08,46.0546,46.42,-0.08,-0.17,80008.811103,1666,46.9669,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":817,"vwap":818},"2026-07-13",45.65,46.9899,46.5,0.91,2,74619.885828,1292,46.3536,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-10",44.77,45.69,45.59,0.8,1.79,50400,{"date":828,"open":829,"high":830,"low":831,"close":773,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":773},"2026-07-09",45.97,46.144,44.56,-0.76,-1.67,63600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-08",46.56,46.81,45.41,45.55,-1.08,-2.32,70600,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-07",46.2,48.4,46.63,1.26,2.78,99300,{"date":853,"open":697,"high":854,"low":855,"close":856,"change":857,"percent_change":607,"volume":858,"transactions":9,"vwap":856},"2026-07-06",46.92,44.875,45.37,-1.49,84500,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-02",44.47,46.86,2.9,6.6,144500,{"date":867,"open":823,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-01",45.67,43.6,43.96,-1.65,-3.62,108100,{"date":875,"open":876,"high":877,"low":823,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-30",47.32,47.5,45.61,-2.17,-4.54,159000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":858,"transactions":9,"vwap":887},"2026-06-29",48.37,48.656,47.099998,47.78,-0.57,-1.18,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":405,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-26",47.71,48.45,47.47,48.35,2.16,61000,{"date":899,"open":900,"high":884,"low":687,"close":901,"change":814,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-25",46.46,47.33,1.96,143400,{"date":905,"open":906,"high":907,"low":908,"close":803,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":803},"2026-06-24",45.64,46.52,45.040001,1.41,3.13,141800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":122,"volume":919,"transactions":9,"vwap":917},"2026-06-23",44.12,45.36,43.255,45.0099983,0.93,110100,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-22",43.43,44.8,44.080002,0.63,1.45,112800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-18",43.02,45.044998,42.78,43.45,0.75,1.76,145000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",44,44.75,42.0050011,42.7,-1.64,-3.7,72200,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-16",43.67,45.63,44.34,0.84,1.93,163400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":925,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-15",42.705,44.155,41.91,43.5,1.47,201100,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-12",41.86,43.0050011,42.87,1.33,3.2,79800,{"date":971,"open":646,"high":972,"low":973,"close":974,"change":975,"percent_change":53,"volume":927,"transactions":9,"vwap":974},"2026-06-11",42.83,41.453,41.54,0.04,{"date":977,"open":668,"high":668,"low":978,"close":979,"change":980,"percent_change":658,"volume":981,"transactions":9,"vwap":979},"2026-06-10",40.98,41.5,0.03,88700,{"date":983,"open":573,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-09",41.65,40,41.47,1.37,3.42,163700,{"date":991,"open":678,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",42.5,40.019001,40.099998,-2.41,-5.67,151700,{"date":999,"open":979,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-05",43.31,41.49,42.51,1.01,2.43,172700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":979,"change":151,"percent_change":825,"volume":1011,"transactions":9,"vwap":979},"2026-06-04",41.16,41.8,39.77,97800,{"date":1013,"open":979,"high":1014,"low":1015,"close":583,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":583},"2026-06-03",42.92,40.71,-0.62,-1.5,89900,{"date":1020,"open":1021,"high":979,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-02",39.5,41.39,2.22,5.67,131100,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-01",41.63,39.12,39.17,-3.87,-8.99,194100,{"date":1035,"open":948,"high":1036,"low":1037,"close":1038,"change":1016,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-29",43.84,42.595,43.040001,-1.42,82600,{"date":1042,"open":773,"high":840,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",43.55,43.66,-1.56,-3.45,103800,{"date":1049,"open":1050,"high":709,"low":923,"close":1051,"change":1052,"percent_change":1039,"volume":1053,"transactions":9,"vwap":1051},"2026-05-27",45.43,45.22,-0.65,86200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-26",46.45,46.724,45.8,45.87,0.01,0.02,34100,{"date":1064,"open":1065,"high":710,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",45,44.68,45.86,1.06,2.37,62100,{"date":1072,"open":1073,"high":1074,"low":922,"close":923,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":923},"2026-05-21",43.46,44.89,1.25,2.87,75300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1043,"change":1083,"percent_change":508,"volume":1084,"transactions":9,"vwap":1043},"2026-05-20",43.69,44.44,43.17,0.5,58300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":597,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-19",41.6,43.13,40.95,43.049999,2.92,91300,{"date":1094,"open":678,"high":1095,"low":1096,"close":1097,"change":980,"percent_change":658,"volume":1098,"transactions":9,"vwap":1097},"2026-05-18",42.55,40.68,41.83,127500,{"date":1100,"open":1101,"high":750,"low":974,"close":1009,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1009},"2026-05-15",44.17,-3.02,-6.74,142500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":151,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-14",44.040001,44.82,43.855,1.66,42600,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-13",44.72,43.26,44.09,-1.68,-3.67,103000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":416,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-12",45.38,46.26,44.54,45.77,0.28,48200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":906,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":906},"2026-05-11",45.2,46.029999,44.71,1.27,2.86,98100,{"date":1137,"open":761,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-08",46.6,44.3,44.37,-1.23,-2.7,92900,{"date":1145,"open":886,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":712,"volume":873,"transactions":9,"vwap":1148},"2026-05-07",47.15,45.26,45.6,-1.83,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-06",49.58,47.22,47.43,-2.2,-4.43,137800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":753,"percent_change":754,"volume":1164,"transactions":9,"vwap":1163},"2026-05-05",50,50.85,49.605,49.63,45200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":374,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-04",49.56,51.099998,48.7,49.64,-0.82,80900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":245,"volume":1179,"transactions":9,"vwap":1177},"2026-05-01",51.23,52.58,50.049999,-1.03,88300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-30",48.080002,51.21,47.86,51.080002,3.53,7.42,112900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-29",48.77,49.12,47.14,47.55,-1.78,-3.61,56200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":722,"volume":1205,"transactions":9,"vwap":1203},"2026-04-28",49.98,50.26,48.84,49.33,0.11,30700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":753,"percent_change":754,"volume":1212,"transactions":9,"vwap":1211},"2026-04-27",49.47,50.13,49.15,49.22,63200,{"date":1214,"open":1215,"high":1216,"low":721,"close":1217,"change":722,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-24",48.59,49.53,49.23,0.45,81000,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-23",46.49,49.029999,49.0099983,3.74,8.26,111000,{"date":1229,"open":1230,"high":877,"low":1108,"close":1231,"change":22,"percent_change":888,"volume":1232,"transactions":9,"vwap":1231},"2026-04-22",46.58,45.27,66100,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-21",48.49,45.45,45.53,-2.43,-5.07,99800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-20",49.28,49.905,47.75,47.96,-1.43,-2.9,116800,{"date":1251,"open":1252,"high":1252,"low":1245,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-17",49.92,49.39,-0.61,-1.22,160600,{"date":1258,"open":1259,"high":1260,"low":893,"close":1160,"change":918,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1160},"2026-04-16",48.9,50.11,1.9,105200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":794,"volume":1270,"transactions":9,"vwap":1268},"2026-04-15",49.81,49.84,48.54,49.07,-1.47,44300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-14",50.19,50.7,48.76,50.54,0.29,0.58,53500,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-13",51.78,49.44,50.25,-1.95,-3.74,118800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":244,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-10",52.59,53.67,51.83,52.2,-1.14,59800,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":849,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-09",51.32,54.58,52.8,2.44,90500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":960,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-08",50.040001,51.6,49.080002,51.54,2.94,114800,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-07",49.25,50.455,50.07,0.42,0.85,60100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1052,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-06",49.87,50.62,49.535,49.65,-1.29,40300,{"date":1328,"open":1211,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-02",50.96,48.75,50.3,0.78,1.58,68800,{"date":1336,"open":1337,"high":1160,"low":1337,"close":1338,"change":1339,"percent_change":825,"volume":1340,"transactions":9,"vwap":1338},"2026-04-01",48.44,49.52,0.87,65900,{"date":1342,"open":1275,"high":1259,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-31",46.9,48.65,-0.37,-0.75,157200,{"date":1349,"open":1350,"high":1284,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-30",49.355,48.52,49.02,0.99,2.06,93700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",47.3,49.405,47.23,48.029999,0.82,1.74,78300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1278,"volume":919,"transactions":9,"vwap":1370},"2026-03-26",46.65,47.6,46.38,47.21,0.27,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1083,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-25",47.63,48.07,46.82,46.94,1.08,54700,{"date":1381,"open":1382,"high":887,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-24",44.83,44.604,46.44,0.64,1.4,67500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1058,"change":1393,"percent_change":1091,"volume":1394,"transactions":9,"vwap":1058},"2026-03-23",46.16,47,45.11,1.3,174300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-20",50.45,50.965,43.89,44.5,-6.23,-12.28,265800,{"date":1405,"open":1329,"high":1406,"low":1407,"close":1408,"change":628,"percent_change":457,"volume":1409,"transactions":9,"vwap":1408},"2026-03-19",51.87,49.040001,50.73,113300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1325,"percent_change":1416,"volume":1364,"transactions":9,"vwap":1415},"2026-03-18",52.45,52.69,51.36,51.41,-2.45,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":374,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-17",53.95,54.298,52.53,52.7,-0.77,87400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1353,"percent_change":1261,"volume":1431,"transactions":9,"vwap":1430},"2026-03-16",53.74,53.84,52.14,53.11,74300,{"date":1433,"open":52,"high":1434,"low":1435,"close":1436,"change":489,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-13",53.3,51.91,52.12,2.74,110600,{"date":1440,"open":1441,"high":1442,"low":1191,"close":1408,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1408},"2026-03-12",48.91,52.42,1.04,2.09,128900,{"date":1447,"open":1274,"high":1274,"low":1448,"close":1449,"change":1255,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-11",49.125,49.69,-2.4,123200,{"date":1453,"open":1175,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":690,"volume":1458,"transactions":9,"vwap":1456},"2026-03-10",52.41,50.65,50.91,-0.97,156500,{"date":1460,"open":1329,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1278,"volume":1465,"transactions":9,"vwap":1463},"2026-03-09",52.099998,49.31,51.88,0.3,190300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1254,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-06",51.14,52.24,50.29,51.58,-1.17,134000,{"date":1475,"open":1476,"high":1477,"low":1408,"close":1478,"change":1255,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-05",52.26,52.27,52.19,-2.28,173500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":141,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-04",52.67,53.848,51.695,53.41,1.31,62600,{"date":1490,"open":1308,"high":1491,"low":1224,"close":1492,"change":1178,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-03",53.93,52.72,-1.92,203200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-02",54.040001,55.091999,53.735,53.75,-1.31,-2.38,143700,{"date":1505,"open":1430,"high":25,"low":1430,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-27",55.060001,1.88,3.54,153000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-26",53.53,53.88,52.38,53.18,-0.59,-1.1,113500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1083,"percent_change":253,"volume":1525,"transactions":9,"vwap":1524},"2026-02-25",53.48,54.056,51.34,53.77,199500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-24",51.38,53.39,50.22,53.27,1.69,3.28,129100,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1471,"change":1539,"percent_change":896,"volume":1540,"transactions":9,"vwap":1471},"2026-02-23",50.59,52.54,1.09,140500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":586,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-20",50.33,50.78,49.14,50.49,1.32,72800,{"date":1550,"open":1191,"high":1551,"low":1191,"close":1552,"change":1110,"percent_change":1553,"volume":1445,"transactions":9,"vwap":1552},"2026-02-19",49.95,49.83,3.45,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1239,"volume":1561,"transactions":9,"vwap":1559},"2026-02-18",50.8,51,47.91,48.17,-2.57,169800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":112,"percent_change":832,"volume":1568,"transactions":9,"vwap":1567},"2026-02-17",51.97,52.895,50.324,50.74,245900,{"date":1570,"open":1146,"high":1571,"low":740,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-13",51.418,51.13,3.75,7.91,289400,{"date":1577,"open":1059,"high":1330,"low":1059,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-12",47.38,2.1,4.64,323300,{"date":1583,"open":1584,"high":839,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-11",44.61,43.99,45.28,1.19,2.7,146500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1116,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1116},"2026-02-10",42.8,45.060001,42.37,2.04,4.85,266500,{"date":1599,"open":1600,"high":1601,"low":564,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-09",41.64,42.25,42.049999,0.4,0.96,64400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":984,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":984},"2026-02-06",42.22,43.128,40.64,0.56,1.36,198800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":417,"volume":1621,"transactions":9,"vwap":1619},"2026-02-05",41.35,41.66,40.36,41.09,0.14,128300,{"date":1623,"open":678,"high":1624,"low":583,"close":1089,"change":888,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1089},"2026-02-04",42.6,-1.37,72300,{"date":1628,"open":1629,"high":646,"low":1629,"close":1630,"change":568,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-03",39.76,41.52,4.53,123700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":245,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-02",41.62,42.14,39.53,39.72,-4.84,142100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1644,"change":804,"percent_change":146,"volume":1646,"transactions":9,"vwap":1644},"2026-01-30",41.51,41.74,40.2,126500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":975,"percent_change":53,"volume":1653,"transactions":9,"vwap":1652},"2026-01-29",42.32,43.07,41.11,41.82,228100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-28",42.16,42.74,41.31,41.78,-0.27,-0.64,124600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1602,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1602},"2026-01-27",40.43,42.42,39.8,1.48,3.65,152600,{"date":1672,"open":1673,"high":1022,"low":1674,"close":1675,"change":1339,"percent_change":74,"volume":1676,"transactions":9,"vwap":1675},"2026-01-26",40.15,40.12,40.57,106900,{"date":1678,"open":1679,"high":1680,"low":613,"close":1681,"change":1682,"percent_change":457,"volume":1683,"transactions":9,"vwap":1681},"2026-01-23",40.07,40.199,39.7,-0.53,105100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-22",41.43,41.655,39.93,40.23,-0.87,-2.12,108600,{"date":1694,"open":1695,"high":1695,"low":594,"close":1696,"change":1697,"percent_change":1611,"volume":1698,"transactions":9,"vwap":1696},"2026-01-21",41.73,41.099998,0.23,131500,{"date":1700,"open":1001,"high":545,"low":1701,"close":1702,"change":457,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-20",40.46,40.87,-3.13,146000,{"date":1706,"open":979,"high":1707,"low":656,"close":657,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":657},"2026-01-16",42.46,-0.66,-1.54,158600,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-15",42,43.42,42.85,1.24,2.98,136400,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":224,"percent_change":896,"volume":1724,"transactions":9,"vwap":1723},"2026-01-14",40.61,41.964,41.61,121100,{"date":1726,"open":647,"high":1727,"low":1728,"close":1729,"change":567,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-13",40.99,39.44,40.73,1.85,118600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":584,"change":437,"percent_change":617,"volume":1737,"transactions":9,"vwap":584},"2026-01-12",39.38,40.26,39.201,95400,{"date":1739,"open":1740,"high":1741,"low":1638,"close":1742,"change":926,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-09",39.83,40.755,39.78,3.78,172100,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1126,"percent_change":567,"volume":1750,"transactions":9,"vwap":1749},"2026-01-08",37.94,39.16,38.33,96100,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-07",41.17,37.71,38.049999,-2.97,-7.24,290500,{"date":1760,"open":585,"high":1761,"low":1762,"close":1763,"change":617,"percent_change":1487,"volume":1764,"transactions":9,"vwap":1763},"2026-01-06",41.13,39.95,41.02,107100,{"date":1766,"open":1009,"high":1767,"low":593,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-05",42.099998,40.49,-1.36,-3.25,242000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":645,"change":1487,"percent_change":1777,"volume":1778,"transactions":9,"vwap":645},"2026-01-02",40.89,42.43,40.506,3.23,121700,{"date":1780,"open":1753,"high":1781,"low":515,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-31",41.271,40.54,-0.8,-1.94,63300,{"date":1787,"open":147,"high":1788,"low":1789,"close":624,"change":1790,"percent_change":1278,"volume":1791,"transactions":9,"vwap":624},"2025-12-30",41.486,40.952,0.24,44100,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1696,"change":437,"percent_change":1796,"volume":1662,"transactions":9,"vwap":1696},"2025-12-29",40.79,41.72,0.51,{"date":1798,"open":1799,"high":147,"low":1800,"close":1774,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1774},"2025-12-26",40.84,40.42,-0.14,-0.34,30100,{"date":1805,"open":1806,"high":1807,"low":1689,"close":1808,"change":1385,"percent_change":1333,"volume":1809,"transactions":9,"vwap":1808},"2025-12-24",40.41,41.058998,41.029999,33600,{"date":1811,"open":1812,"high":1813,"low":1638,"close":558,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":558},"2025-12-23",40.02,40.72,0.19,0.47,53400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1645,"change":576,"percent_change":274,"volume":1822,"transactions":9,"vwap":1645},"2025-12-22",39.57,40.275,38.92,87200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1638,"change":833,"percent_change":1828,"volume":1737,"transactions":9,"vwap":1638},"2025-12-19",41.15,41.71,39.64,-4.03,{"date":1830,"open":1096,"high":1713,"low":1096,"close":1022,"change":1716,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1022},"2025-12-18",3.09,152200,{"date":1834,"open":1835,"high":1727,"low":1819,"close":1673,"change":281,"percent_change":480,"volume":1836,"transactions":9,"vwap":1673},"2025-12-17",40.845,103100,{"date":1838,"open":1839,"high":1617,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-16",41.42,40.24,41.080002,-0.46,-1.11,92600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":974,"change":1850,"percent_change":202,"volume":1451,"transactions":9,"vwap":974},"2025-12-15",41.14,41.658,40.4,1.07,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1661,"percent_change":1045,"volume":1857,"transactions":9,"vwap":1856},"2025-12-12",41.41,41.99,40.25,40.47,131400,{"date":1859,"open":638,"high":1616,"low":638,"close":1651,"change":1604,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1651},"2025-12-11",2.39,82000,{"date":1863,"open":536,"high":1864,"low":1865,"close":1673,"change":1866,"percent_change":1345,"volume":1867,"transactions":9,"vwap":1673},"2025-12-10",40.438,39.31,-0.15,98400,{"date":1869,"open":564,"high":1870,"low":1871,"close":1872,"change":975,"percent_change":53,"volume":1873,"transactions":9,"vwap":1872},"2025-12-09",41.375,40.18,40.3,79600,{"date":1875,"open":1602,"high":1876,"low":1877,"close":1735,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1735},"2025-12-08",42.07,40.040001,-1.6,-3.82,105800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":964,"change":1501,"percent_change":1886,"volume":1887,"transactions":9,"vwap":964},"2025-12-05",42.9,43.29,41.845,-3.03,160700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1082,"change":1660,"percent_change":1016,"volume":1893,"transactions":9,"vwap":1082},"2025-12-04",43.44,44.060001,42.743,91900,{"date":1895,"open":939,"high":1896,"low":1897,"close":1890,"change":1898,"percent_change":1178,"volume":1899,"transactions":9,"vwap":1890},"2025-12-03",44.23,42.892,-0.45,104600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1399,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1399},"2025-12-02",45.099998,45.325,43.722,-1.05,-2.34,119400,{"date":1909,"open":1910,"high":1910,"low":773,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-01",47.34,44.94,-3.22,-6.69,202200,{"date":1916,"open":1194,"high":1917,"low":1918,"close":1919,"change":176,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-28",48.253,47.392,48.16,2.12,49900,{"date":1923,"open":1924,"high":1925,"low":710,"close":1926,"change":1110,"percent_change":1669,"volume":1927,"transactions":9,"vwap":1926},"2025-11-26",46.099998,47.4,47.16,49700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1898,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-25",46.23,46.357,44.92,45.5,-0.98,38800,{"date":1937,"open":1066,"high":1938,"low":749,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-24",46.35,45.95,1.44,3.24,53700,{"date":1944,"open":1074,"high":1945,"low":1043,"close":1946,"change":1204,"percent_change":1947,"volume":1785,"transactions":9,"vwap":1946},"2025-11-21",44.935,44.51,0.25,{"date":1949,"open":1950,"high":1951,"low":1139,"close":1952,"change":1953,"percent_change":857,"volume":1954,"transactions":9,"vwap":1952},"2025-11-20",46.13,46.885,44.4,-0.67,95700,{"date":1956,"open":1369,"high":1957,"low":821,"close":793,"change":1958,"percent_change":1416,"volume":1927,"transactions":9,"vwap":793},"2025-11-19",46.605,-1.13,{"date":1960,"open":1961,"high":1962,"low":846,"close":846,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":846},"2025-11-18",46.78,47.51,-0.56,-1.2,70200,{"date":1967,"open":1968,"high":791,"low":811,"close":1969,"change":577,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-17",45.82,46.76,2.59,110000,{"date":1973,"open":1974,"high":771,"low":940,"close":1975,"change":538,"percent_change":193,"volume":1976,"transactions":9,"vwap":1975},"2025-11-14",45.13,45.58,87600,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1933,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1933},"2025-11-13",47.13,45.34,-1.93,-4.07,77500,{"date":1985,"open":1926,"high":1986,"low":1987,"close":1154,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1154},"2025-11-12",47.56,46.69,0.37,0.79,51200,{"date":1992,"open":1979,"high":1993,"low":1938,"close":1994,"change":344,"percent_change":344,"volume":1995,"transactions":9,"vwap":1994},"2025-11-11",47.44,47.060001,48700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1994,"change":67,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1994},"2025-11-10",47.61,48.18,45.84,-0.11,109800,{"date":2004,"open":2005,"high":1146,"low":2005,"close":2006,"change":1110,"percent_change":1669,"volume":2007,"transactions":9,"vwap":2006},"2025-11-07",44.78,47.11,124800,{"date":2009,"open":1933,"high":2010,"low":2011,"close":1236,"change":2012,"percent_change":669,"volume":2013,"transactions":9,"vwap":1236},"2025-11-06",46.66,45.18,-0.44,91000,{"date":2015,"open":1058,"high":2016,"low":2017,"close":2018,"change":344,"percent_change":344,"volume":1143,"transactions":9,"vwap":2018},"2025-11-05",46.47,45.3,45.89,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2018,"change":888,"percent_change":1141,"volume":2024,"transactions":9,"vwap":2018},"2025-11-04",46.22,46.27,45.35,76100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":900,"change":1060,"percent_change":1061,"volume":2030,"transactions":9,"vwap":900},"2025-11-03",46.21,46.7,44.835,150400,{"date":2032,"open":2033,"high":2034,"low":811,"close":1056,"change":669,"percent_change":245,"volume":2035,"transactions":9,"vwap":1056},"2025-10-31",46.73,47.040001,70500,{"date":2037,"open":892,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1247,"volume":2042,"transactions":9,"vwap":2040},"2025-10-30",49.16,47.31,47.41,-0.69,54900,{"date":2044,"open":721,"high":2045,"low":1578,"close":2046,"change":804,"percent_change":805,"volume":2047,"transactions":9,"vwap":2046},"2025-10-29",48.87,48.099998,117400,{"date":2049,"open":2050,"high":2050,"low":2051,"close":1999,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1999},"2025-10-28",51.02,47.89,-2.36,-4.67,193200,{"date":2056,"open":1331,"high":2057,"low":2058,"close":1276,"change":2059,"percent_change":1362,"volume":2060,"transactions":9,"vwap":1276},"2025-10-27",50.63,48.8,0.41,88400,{"date":2062,"open":1350,"high":2063,"low":2064,"close":1209,"change":1532,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1209},"2025-10-24",50.76,49.2,3.49,54000,{"date":2068,"open":1283,"high":2069,"low":2070,"close":1337,"change":1866,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1337},"2025-10-23",49.48,47.8,-0.31,31800,{"date":2074,"open":2075,"high":2075,"low":2076,"close":1215,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1215},"2025-10-22",49.41,47.93,-0.38,-0.78,32300,{"date":2081,"open":1408,"high":1408,"low":2082,"close":2083,"change":1039,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-21",48.25,48.97,-2.82,47400,{"date":2087,"open":2088,"high":1436,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-20",51.76,49.94,50.39,-0.18,-0.36,56100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2041,"percent_change":395,"volume":2100,"transactions":9,"vwap":2099},"2025-10-17",51.37,51.45,49.93,50.57,72400,{"date":2102,"open":2103,"high":2104,"low":1468,"close":2105,"change":2106,"percent_change":1770,"volume":2107,"transactions":9,"vwap":2105},"2025-10-16",53.46,54.25,51.26,-1.72,94200,{"date":2109,"open":1292,"high":1531,"low":1471,"close":2110,"change":1920,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-15",52.98,4.17,100600,{"date":2114,"open":1545,"high":2115,"low":2116,"close":2117,"change":967,"percent_change":406,"volume":2118,"transactions":9,"vwap":2117},"2025-10-14",51.329,49.091999,50.86,101900,{"date":2120,"open":2121,"high":2122,"low":2121,"close":1216,"change":213,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1216},"2025-10-13",48.53,50.173,2.27,65200,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":832,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-10",49.55,50.245,48.3,48.43,-1.55,109900,{"date":2134,"open":1160,"high":2135,"low":2136,"close":2137,"change":1802,"percent_change":2041,"volume":2138,"transactions":9,"vwap":2137},"2025-10-09",50.428,48.81,49.19,93000,{"date":2140,"open":2141,"high":2142,"low":1337,"close":1216,"change":1443,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1216},"2025-10-08",49.57,49.665,2.14,111700,{"date":2146,"open":895,"high":2147,"low":2046,"close":1235,"change":925,"percent_change":1547,"volume":2148,"transactions":9,"vwap":1235},"2025-10-07",49.129,83000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1184,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1184},"2025-10-06",47.26,48,46.62,1.29,2.77,84700,{"date":2158,"open":1980,"high":2159,"low":1980,"close":2160,"change":2161,"percent_change":2162,"volume":1143,"transactions":9,"vwap":2160},"2025-10-03",47.76,46.57,1.5,3.33,{"date":2164,"open":2165,"high":793,"low":2166,"close":793,"change":1660,"percent_change":244,"volume":2167,"transactions":9,"vwap":793},"2025-10-02",44.86,44.029999,49500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":1980,"change":1487,"percent_change":1717,"volume":2173,"transactions":9,"vwap":1980},"2025-10-01",44.29,45.532,44.267,81700,{"date":2175,"open":2176,"high":772,"low":2177,"close":2166,"change":223,"percent_change":136,"volume":2178,"transactions":9,"vwap":2166},"2025-09-30",43.81,43.12,75100,{"date":2180,"open":2181,"high":1585,"low":2182,"close":2183,"change":1988,"percent_change":1317,"volume":2184,"transactions":9,"vwap":2183},"2025-09-29",43.51,42.47,43.77,90000,{"date":2186,"open":1826,"high":1073,"low":1826,"close":2187,"change":902,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-26",43.4,4.73,114000,{"date":2191,"open":2192,"high":942,"low":1686,"close":636,"change":60,"percent_change":2193,"volume":2194,"transactions":9,"vwap":636},"2025-09-25",42.53,-2.93,136100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":952,"volume":2202,"transactions":9,"vwap":2200},"2025-09-24",42.080002,42.89,41.76,42.69,0.81,57300,{"date":2204,"open":1808,"high":2205,"low":2206,"close":2207,"change":1083,"percent_change":274,"volume":2208,"transactions":9,"vwap":2207},"2025-09-23",41.93,40.83,41.88,60300,{"date":2210,"open":527,"high":2211,"low":2212,"close":534,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":534},"2025-09-22",41.605,39.97,1.14,2.83,90100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":1840,"change":824,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1840},"2025-09-19",39.65,40.62,39.13,2.03,72000,{"date":2224,"open":2225,"high":2226,"low":464,"close":1728,"change":2227,"percent_change":416,"volume":1626,"transactions":9,"vwap":1728},"2025-09-18",39.4,40.151,0.05,{"date":2229,"open":2230,"high":2231,"low":2220,"close":2232,"change":1697,"percent_change":136,"volume":2233,"transactions":9,"vwap":2232},"2025-09-17",39.74,40.34,39.39,84400,{"date":2235,"open":2236,"high":2236,"low":2237,"close":1748,"change":480,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1748},"2025-09-16",41.22,39.099998,-5.46,151100,{"date":2241,"open":1847,"high":964,"low":1847,"close":1839,"change":117,"percent_change":934,"volume":2242,"transactions":9,"vwap":1839},"2025-09-15",78000,{"date":2244,"open":1871,"high":1839,"low":1871,"close":1651,"change":2245,"percent_change":1110,"volume":2246,"transactions":9,"vwap":1651},"2025-09-12",0.67,75200,{"date":2248,"open":596,"high":614,"low":1827,"close":2249,"change":2250,"percent_change":1393,"volume":2251,"transactions":9,"vwap":2249},"2025-09-11",40.44,0.52,83600,{"date":2253,"open":2254,"high":994,"low":2254,"close":2255,"change":952,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-10",38.34,39.92,5.08,161800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1595,"volume":1018,"transactions":9,"vwap":2263},"2025-09-09",37.15,38.325,37,37.99,0.76,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":1255,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-08",38.53,36.83,37.23,-3.17,147400,{"date":2273,"open":1029,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-05",39.35,37.5,38.45,-0.32,-0.83,93200,{"date":2281,"open":2282,"high":584,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-04",39.73,38.21,38.77,-0.2,-0.51,86400,{"date":2289,"open":465,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":96,"volume":2294,"transactions":9,"vwap":2292},"2025-09-03",39.14,38.35,38.97,-0.29,83700,{"date":2296,"open":2290,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":550,"volume":2301,"transactions":9,"vwap":2299},"2025-09-02",39.37,38.56,39.26,-0.5,51900,{"date":2303,"open":2304,"high":2304,"low":1021,"close":1629,"change":2012,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1629},"2025-08-29",40.32,-1.09,50500,{"date":2308,"open":1753,"high":1753,"low":584,"close":1645,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1645},"2025-08-28",-0.9,-2.19,68000,{"date":2313,"open":1761,"high":1616,"low":2314,"close":1696,"change":2227,"percent_change":168,"volume":2315,"transactions":9,"vwap":1696},"2025-08-27",40.75,44800,{"date":2317,"open":1799,"high":2318,"low":558,"close":2319,"change":1814,"percent_change":1815,"volume":2320,"transactions":9,"vwap":2319},"2025-08-26",41.3,41.049999,87100,{"date":2322,"open":2323,"high":545,"low":2324,"close":548,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":548},"2025-08-25",41.84,40.741,-1.4,-3.31,66000,{"date":2329,"open":2330,"high":1715,"low":646,"close":2331,"change":1385,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-22",42.36,42.26,1.54,64600,{"date":2335,"open":2336,"high":2337,"low":2318,"close":1635,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1635},"2025-08-21",42.57,43.189,-0.94,-2.21,72900,{"date":2342,"open":1657,"high":2343,"low":1767,"close":2344,"change":2345,"percent_change":273,"volume":2346,"transactions":9,"vwap":2344},"2025-08-20",43.3,42.56,0.15,86600,{"date":2348,"open":624,"high":2349,"low":2350,"close":2349,"change":1587,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-08-19",42.41,41.155,2.89,62000,{"date":2354,"open":2355,"high":2330,"low":2356,"close":2236,"change":2357,"percent_change":46,"volume":2358,"transactions":9,"vwap":2236},"2025-08-18",41.92,41.060001,-0.58,74000,{"date":2360,"open":1602,"high":2330,"low":564,"close":1009,"change":1802,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1009},"2025-08-15",-0.81,102600,{"date":2364,"open":2200,"high":2365,"low":2366,"close":1636,"change":2309,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1636},"2025-08-14",42.95,42.09,-2.09,60900,{"date":2370,"open":655,"high":2371,"low":2207,"close":1038,"change":1464,"percent_change":2372,"volume":1188,"transactions":9,"vwap":1038},"2025-08-13",43.080002,0.7,{"date":2374,"open":2375,"high":2376,"low":2377,"close":1657,"change":2378,"percent_change":1443,"volume":2379,"transactions":9,"vwap":1657},"2025-08-12",42.67,42.79,41.713,0.44,103900,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":2092,"percent_change":2385,"volume":2362,"transactions":9,"vwap":2384},"2025-08-11",42.93,41.69,42.3,-0.84,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":363,"volume":2358,"transactions":9,"vwap":2391},"2025-08-08",43.7,43.87,42.45,42.66,-0.63,{"date":2394,"open":1600,"high":2395,"low":2396,"close":1884,"change":618,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1884},"2025-08-07",43.61,41.21,3.19,90600,{"date":2400,"open":2401,"high":2401,"low":2323,"close":2402,"change":889,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-06",43.34,41.95,-2.74,54500,{"date":2406,"open":1382,"high":2407,"low":2408,"close":1088,"change":2409,"percent_change":2270,"volume":2410,"transactions":9,"vwap":1088},"2025-08-05",45.09,42.73,-1.41,143600,{"date":2412,"open":655,"high":1074,"low":655,"close":1124,"change":2123,"percent_change":2413,"volume":1640,"transactions":9,"vwap":1124},"2025-08-04",5.37,{"date":2415,"open":2416,"high":2417,"low":1808,"close":2418,"change":658,"percent_change":659,"volume":2419,"transactions":9,"vwap":2418},"2025-08-01",42.029999,42.965,42.27,92400,{"date":2421,"open":537,"high":2422,"low":537,"close":678,"change":2372,"percent_change":1532,"volume":2423,"transactions":9,"vwap":678},"2025-07-31",42.275,80800,{"date":2425,"open":2426,"high":2344,"low":2427,"close":979,"change":426,"percent_change":1920,"volume":2428,"transactions":9,"vwap":979},"2025-07-30",41.0099983,40.855,102900,{"date":2430,"open":2431,"high":1610,"low":2431,"close":1610,"change":987,"percent_change":2065,"volume":2432,"transactions":9,"vwap":1610},"2025-07-29",39.49,77000,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-07-28",40.53,38.99,39.27,-1.33,-3.28,74500,{"date":2442,"open":1849,"high":1721,"low":985,"close":614,"change":2443,"percent_change":1989,"volume":2444,"transactions":9,"vwap":614},"2025-07-25",0.32,44200,{"date":2446,"open":2447,"high":1799,"low":584,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-07-24",40.59,40.28,-0.12,-0.3,81900,{"date":2453,"open":2331,"high":2454,"low":616,"close":1849,"change":2338,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1849},"2025-07-23",42.765,-2.27,197100,{"date":2458,"open":1871,"high":1686,"low":1871,"close":624,"change":926,"percent_change":2459,"volume":2460,"transactions":9,"vwap":624},"2025-07-22",3.63,152800,{"date":2462,"open":2463,"high":1610,"low":2464,"close":596,"change":2465,"percent_change":814,"volume":2466,"transactions":9,"vwap":596},"2025-07-21",39.96,39.47,0.36,142200,{"date":2468,"open":2469,"high":2255,"low":2470,"close":1637,"change":2471,"percent_change":2472,"volume":1670,"transactions":9,"vwap":1637},"2025-07-18",38.09,37.932,1.72,4.55,{"date":2474,"open":2475,"high":2476,"low":436,"close":2477,"change":2250,"percent_change":489,"volume":2222,"transactions":9,"vwap":2477},"2025-07-17",37.24,38,37.81,{"date":2479,"open":2269,"high":2480,"low":2481,"close":393,"change":1204,"percent_change":1464,"volume":1836,"transactions":9,"vwap":393},"2025-07-16",37.666,36.4,{"date":2483,"open":2291,"high":2291,"low":2484,"close":2485,"change":1472,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-15",36.75,37.18,-3.05,141500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2291,"change":1316,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2291},"2025-07-14",37.93,38.69,37.31,1.11,120100,{"date":2496,"open":506,"high":2497,"low":2498,"close":2490,"change":344,"percent_change":344,"volume":2499,"transactions":9,"vwap":2490},"2025-07-11",38.24,36.81,76700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2490,"change":1332,"percent_change":1579,"volume":2505,"transactions":9,"vwap":2490},"2025-07-10",36.74,38.25,36.42,275600,{"date":2507,"open":2508,"high":423,"low":456,"close":2260,"change":176,"percent_change":2155,"volume":1540,"transactions":9,"vwap":2260},"2025-07-09",36.56,{"date":2510,"open":2511,"high":2511,"low":2512,"close":444,"change":1472,"percent_change":2513,"volume":2514,"transactions":9,"vwap":444},"2025-07-08",36.64,35.099998,-3.14,193800,{"date":2516,"open":2517,"high":370,"low":2518,"close":2519,"change":193,"percent_change":576,"volume":2520,"transactions":9,"vwap":2519},"2025-07-07",36.93,36.7,37.32,81200,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":1362,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-03",36.26,37.575,37.14,2.26,60400,{"date":2529,"open":2530,"high":2531,"low":372,"close":2532,"change":281,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-07-02",36.95,37.399,36.32,-2.5,101800,{"date":2536,"open":2262,"high":370,"low":2537,"close":506,"change":722,"percent_change":136,"volume":2538,"transactions":9,"vwap":506},"2025-07-01",35.78,185500,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":234,"percent_change":1668,"volume":1092,"transactions":9,"vwap":2544},"2025-06-30",36,37.07,35.66,37.029999,{"date":2546,"open":2547,"high":370,"low":2523,"close":2548,"change":53,"percent_change":1371,"volume":2549,"transactions":9,"vwap":2548},"2025-06-27",36.77,36.49,83300,{"date":2551,"open":2543,"high":2552,"low":2553,"close":2554,"change":333,"percent_change":427,"volume":2428,"transactions":9,"vwap":2554},"2025-06-26",36.41,35.5,36.39,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":851,"transactions":9,"vwap":2559},"2025-06-25",36.66,35.35,35.56,-1.44,-3.89,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2262,"change":1126,"percent_change":2264,"volume":2567,"transactions":9,"vwap":2262},"2025-06-24",36.72,37.27,36.515,88800,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2564,"change":1487,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2564},"2025-06-23",35.72,36.88,3.7,113400,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1697,"percent_change":2580,"volume":1387,"transactions":9,"vwap":2579},"2025-06-20",35.44,36.21,35.275,35.41,0.65,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1947,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-06-18",35.11,35.59,34.76,35.18,0.72,25100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":479,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-06-17",35.63,35.875,34.23,34.93,-2.48,70700,{"date":2598,"open":2530,"high":2599,"low":2600,"close":2601,"change":1842,"percent_change":606,"volume":2602,"transactions":9,"vwap":2601},"2025-06-16",37.4,35.26,35.82,232400,{"date":2604,"open":447,"high":2605,"low":2606,"close":2607,"change":2041,"percent_change":690,"volume":2608,"transactions":9,"vwap":2607},"2025-06-13",36.96,36.025002,36.28,104000,{"date":2610,"open":2611,"high":2612,"low":2611,"close":436,"change":849,"percent_change":1186,"volume":2613,"transactions":9,"vwap":436},"2025-06-12",35.69,37.037998,98200,{"date":2615,"open":2616,"high":2617,"low":2558,"close":2618,"change":975,"percent_change":1204,"volume":2619,"transactions":9,"vwap":2618},"2025-06-11",35.99,36.07,35.71,50200,{"date":2621,"open":2543,"high":2622,"low":2623,"close":2624,"change":1464,"percent_change":1317,"volume":2625,"transactions":9,"vwap":2624},"2025-06-10",35.86,34.91,35.67,55900,{"date":2627,"open":2628,"high":2607,"low":2629,"close":2630,"change":2631,"percent_change":1784,"volume":1070,"transactions":9,"vwap":2630},"2025-06-09",36.080002,35.36,35.37,-0.7,{"date":2633,"open":2634,"high":2634,"low":2586,"close":2617,"change":2635,"percent_change":1539,"volume":2636,"transactions":9,"vwap":2617},"2025-06-06",36.33,0.39,39700,{"date":2638,"open":2628,"high":2628,"low":2639,"close":2640,"change":2091,"percent_change":2300,"volume":2641,"transactions":9,"vwap":2640},"2025-06-05",35.47,35.68,96400,{"date":2643,"open":2644,"high":2644,"low":2622,"close":2622,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2622},"2025-06-04",37.67,-1.97,-5.21,124100,{"date":2649,"open":2650,"high":2650,"low":2605,"close":425,"change":539,"percent_change":617,"volume":2651,"transactions":9,"vwap":425},"2025-06-03",38.82,82700,{"date":2653,"open":2654,"high":394,"low":2655,"close":394,"change":1603,"percent_change":1850,"volume":2656,"transactions":9,"vwap":394},"2025-06-02",36.79,36.35,73600,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2269,"change":1539,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2269},"2025-05-30",36.099998,37.35,3.02,71300,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":567,"percent_change":1444,"volume":2669,"transactions":9,"vwap":2668},"2025-05-29",35.43,36.24,35,36.14,50000,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-05-28",36.9,35.049999,35.4,-1.61,-4.35,78800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-05-27",36.94,37.2,36.161,37.0099983,0.9,2.49,106100,{"date":2688,"open":446,"high":2577,"low":2689,"close":2690,"change":597,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-23",34.41,36.11,3.5,132300,{"date":2694,"open":2695,"high":2695,"low":2696,"close":2697,"change":1045,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-05-22",35.57,33.74,34.89,-4.28,190700,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-05-21",38.17,38.47,36.3,36.45,-2.24,-5.79,200500,{"date":2710,"open":2711,"high":2712,"low":2711,"close":2491,"change":2443,"percent_change":333,"volume":2294,"transactions":9,"vwap":2491},"2025-05-20",38.080002,39.11,{"date":2714,"open":2683,"high":2715,"low":447,"close":2716,"change":2378,"percent_change":508,"volume":2494,"transactions":9,"vwap":2716},"2025-05-19",38.402,38.37,{"date":2718,"open":384,"high":2490,"low":2719,"close":2490,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2490},"2025-05-16",36.22,1.57,4.32,164000,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-05-15",34.61,36.609,34.515,36.36,2.23,6.53,173300,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2736,"change":1898,"percent_change":66,"volume":2737,"transactions":9,"vwap":2736},"2025-05-14",34.43,32.65,34.13,142600,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1801,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-05-13",34.7,35.405,34.081001,34.58,-0.4,110500,{"date":2747,"open":2748,"high":2748,"low":2749,"close":2750,"change":2041,"percent_change":1285,"volume":2751,"transactions":9,"vwap":2750},"2025-05-12",36.2,34.34,34.72,145300,{"date":2753,"open":2754,"high":2754,"low":2755,"close":2579,"change":168,"percent_change":417,"volume":2756,"transactions":9,"vwap":2579},"2025-05-09",35.61,34.79,74900,{"date":2758,"open":2759,"high":383,"low":453,"close":2760,"change":1171,"percent_change":2455,"volume":2761,"transactions":9,"vwap":2760},"2025-05-08",36.34,35.29,139800,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2690,"change":273,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2690},"2025-05-07",35.76,36.78,35.28,0.98,129700,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2764,"change":2773,"percent_change":127,"volume":2774,"transactions":9,"vwap":2764},"2025-05-06",34.47,36.57,1.03,256000,{"date":2776,"open":2725,"high":2623,"low":2777,"close":2778,"change":2779,"percent_change":2293,"volume":2780,"transactions":9,"vwap":2778},"2025-05-05",33.64,34.73,-0.1,177200,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":934,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-05-02",34.65,35.14,33.96,34.83,2.2,65300,{"date":2790,"open":2689,"high":2629,"low":2791,"close":2792,"change":223,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-01",33.85,34.080002,0.77,110800,{"date":2796,"open":2797,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2573,"transactions":9,"vwap":2799},"2025-04-30",34.099998,32.11,33.82,-0.54,-1.57,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":934,"percent_change":2729,"volume":2808,"transactions":9,"vwap":2807},"2025-04-29",33.47,34.51,33.355,34.36,71800,{"date":182,"open":2810,"high":2811,"low":2812,"close":2813,"change":1796,"percent_change":2332,"volume":2814,"transactions":9,"vwap":2813},33.099998,33.76,32.37,33.61,86800]