[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUST":3,"homepage-market-summary":30,"stock-historical-DUST":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DUST","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Gold Miners Index Bear 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8012,1.11824,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},39.92,39.61,41.28,39.1,40.89,-0.97,-2.37,996198.736461,127.9,29.01,2626074.5170849403,11,3978,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},338.79999,1896520,692229643.78832,-85.92,"2025-04-22",[182,185,194,203,214,225,236,247,257,267,277,288,299,310,320,331,342,353,364,375,386,397,408,418,429,439,450,461,471,482,493,501,511,521,532,543,551,561,572,583,593,604,615,626,637,648,659,670,681,692,703,713,724,735,746,757,767,778,789,799,806,815,824,832,841,850,858,865,873,882,891,900,909,918,927,936,945,954,962,971,980,989,997,1005,1013,1022,1030,1039,1048,1056,1064,1072,1079,1087,1096,1105,1113,1122,1129,1138,1146,1155,1164,1173,1181,1190,1199,1207,1215,1224,1233,1241,1250,1259,1268,1277,1285,1294,1302,1310,1319,1327,1335,1343,1350,1357,1364,1373,1381,1389,1397,1405,1413,1422,1431,1439,1447,1456,1464,1472,1481,1487,1494,1502,1510,1517,1525,1533,1540,1548,1554,1561,1570,1578,1583,1591,1599,1605,1613,1618,1624,1630,1637,1645,1654,1663,1670,1678,1686,1694,1702,1709,1716,1723,1728,1732,1740,1748,1753,1758,1764,1769,1776,1782,1790,1796,1803,1811,1820,1828,1836,1845,1854,1861,1869,1876,1881,1887,1894,1901,1907,1915,1922,1929,1937,1946,1954,1962,1970,1978,1985,1992,2000,2008,2016,2024,2031,2039,2046,2053,2059,2067,2076,2084,2089,2098,2106,2114,2123,2131,2138,2146,2154,2162,2169,2177,2185,2192,2200,2209,2214,2222,2231,2239,2244,2252,2258,2264,2272,2281,2288,2295,2303,2310,2317,2322,2329,2334,2343,2349,2356,2365,2371,2379,2386,2394,2403,2411,2419,2428,2436,2444,2452,2460,2468,2476,2484,2491,2498,2506,2513,2520,2529,2537,2544,2552,2561,2569,2577,2585,2591,2596,2603,2611,2619,2627,2634,2643,2651,2660,2667,2675,2682,2690,2698,2705,2713,2720,2728,2735,2744,2751,2759,2767,2775,2781,2787,2794,2801,2808,2814,2819,2825,2830,2836,2843,2849,2855,2862,2868,2873,2880,2887,2894,2900,2906,2912,2920,2927,2934,2942,2949,2958,2967,2975,2984,2993,3001,3009,3016,3023,3031,3040,3049,3057,3065,3073,3081,3090,3096,3104,3111,3118,3125,3133],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},5526,40.1851,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":45,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",40.06,41.0867,39.77,2.51,855144.344263,5586,40.4063,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",38.15,39.89,1.09,2.81,630273.694454,5010,39.232,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",39.12,39.91,38.6,38.8,-1.01,-2.54,1456347.931812,9762,39.1728,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",39.75,40.23,38.67,39.81,3.81,10.58,1622987.455095,14556,39.4093,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",36.28,37.16,35.6544,36,-0.3,-0.83,871945.684709,6847,36.1967,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",36.23,37.46,36.12,36.3,0.96,2.72,1038336.228212,8359,36.6953,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",34.24,35.725,35.34,2.77,8.5,985279.061173,7036,35.2024,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",35.06,32.16,32.57,-2.78,-7.86,1137991.725403,7406,33.5103,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",34.335,35.88,35.35,0.82,2.37,945453.864071,5139,35.2352,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",34.19,35.5,34.07,34.53,0.31,0.91,1097870.787748,6623,34.8265,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",34.36,35.41,33.68,34.22,-2.45,-6.68,1551395.17187,9709,34.3385,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",34.34,37.94,34.3,36.67,0.94,2.63,1774135.192186,9582,36.2328,{"date":311,"open":291,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",36.65,35.3,35.73,0.04,0.11,620602.640186,4563,36.0144,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",35.95,36.57,35.03,35.69,2.07,6.16,1232154.369586,8340,35.8605,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",32.77,34.23,32.24,33.62,-0.69,-2.01,1282690.015835,6621,33.2684,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",34.09,34.6,33.48,34.31,2.2,6.85,1142134.463621,8276,33.9837,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",31.42,32.63,30.8,32.11,-0.67,-2.04,1610247.801082,9450,31.8208,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",32.45,32.845,31.59,32.78,0.53,1.64,1322407.308862,7178,32.2545,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",32.58,33.02,31.7606,32.25,1.37,4.44,1919262.884712,9795,32.3603,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",31.39,32.54,30.7439,30.88,-2.61,-7.79,2425585.312667,13103,31.6304,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",33.95,34.5,32.65,33.49,-2.21,-6.19,1578612.422324,8511,33.7391,{"date":409,"open":291,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",35.84,33.32,35.7,2.57,7.76,1946501.396061,11589,34.7706,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",32.7,34.1,32.44,33.13,0.77,2.38,1460378.858656,7673,33.4302,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":414,"volume":436,"transactions":437,"vwap":438},"2026-08-28",29.8,32.96,29.4744,32.36,2.33,4292646.588403,22212,31.6237,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",30.81,31.22,29.79,30.03,-0.74,-2.4,1410640.431743,7469,30.2675,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",30.31,30.85,29.85,30.77,1.69,5.81,1904832.900555,10191,30.3147,{"date":462,"open":463,"high":464,"low":26,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",31.18,31.2,29.08,-1.14,-3.77,2628437.256914,11013,29.9021,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",29.98,31.4,29.56,30.22,-0.39,-1.27,2466415.225432,11623,30.4587,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",30.7,31.3348,30.38,30.61,-1.93,-5.93,3259200.120414,14190,30.7723,{"date":494,"open":259,"high":259,"low":495,"close":389,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",32.2405,-1.75,-5.1,1844528.421518,11481,33.2775,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":263,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",37.51,37.6216,34.25,34.29,-18.65,2690216.090109,15850,35.6011,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":273,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",40.99,42.37,40.36,42.15,5.96,1290246.61721,7793,41.45,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",40.69,41.15,39.08,39.78,-1.76,-4.24,960188.101715,6336,39.8248,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",41.72,42.035,40.49,41.54,-1.59,-3.69,1046748.013041,7474,41.44,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":273,"percent_change":457,"volume":548,"transactions":549,"vwap":550},"2026-08-13",42.06,43.76,43.13,1318342.988952,8199,42.9825,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":538,"volume":558,"transactions":559,"vwap":560},"2026-08-12",39.22,41.19,39.16,40.76,-0.66,989759.831657,8032,40.3202,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",41.57,42.25,40.7301,41.42,0.29,0.71,903940.781762,6324,41.6681,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",42.6,43.95,40.95,41.13,-0.62,-1.49,1100314.983785,7893,42.1501,{"date":584,"open":514,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",43.29,40.94,41.75,-6.8,-14.01,1857523.713793,16740,42.1051,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",50.17,50.4984,47.8885,48.55,-0.38,-0.78,652962.890723,5005,49.0016,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",51.12,51.54,47.91,48.93,-8.48,-14.77,1418328.460055,15071,49.3432,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",57.66,58.6,55.77,57.41,-2.84,-4.71,465840.097966,4396,57.2293,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",63.28,64.35,60.13,60.25,-3.17,-5,384322.066116,3277,61.6926,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",62.34,65.3,61.73,63.42,3.94,6.62,331439.107157,3496,63.2715,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",62.14,63.53,59.27,59.48,-5.53,-8.51,547243.767556,4795,61.5757,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",64.27,67.32,60.75,65.01,1.33,2.09,717114.303061,5344,64.2132,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",63.5,65.2399,62.4,63.68,2.27,3.7,324104.691985,3066,63.9042,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",60.43,63.75,59.9925,61.41,-0.72,-1.16,262872.275479,2601,61.7994,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",61.86,63.05,60.07,62.13,-0.46,-0.73,376307.298983,3310,61.3919,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":243,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",63.47,64.25,61.94,62.59,4.54,463074.591902,4015,62.8657,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",61.02,61.04,57.605,59.87,-4.26,-6.64,668909.323447,5220,59.2221,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",67.67,68.055,64.05,64.13,-7.01,-9.85,557773.6586,4671,65.6706,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",70.55,71.46,69.39,71.14,1.29,1.85,521074.606066,4404,70.2587,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-17",71.78,72.91,68.71,69.85,0.27,0.39,528847.385068,4817,70.6076,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-16",67.05,70.26,69.58,4.58,7.05,998494.336518,10110,69.1316,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-15",64.21,67.38,62.88,65,1.38,2.17,600827.215528,5163,64.9561,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-14",61.03,64.22,60.02,63.62,-2.67,-4.03,657272.297766,6609,62.3157,{"date":790,"open":791,"high":792,"low":769,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-13",64.9,67.13,66.29,3.59,5.73,687185.996292,6833,66.1595,{"date":800,"open":801,"high":802,"low":694,"close":803,"change":804,"percent_change":137,"volume":805,"transactions":9,"vwap":803},"2026-07-10",63.56,64.26,62.7,0.41,400600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",63.41,64.81,61.8,62.29,-4.04,-6.09,626800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-08",65.59,68.96,64.2,66.33,3.91,6.26,685600,{"date":825,"open":826,"high":672,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",58.56,58.07,62.42,4.27,7.34,615200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",57,59.84,56.080002,58.15,-0.1,-0.17,517800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-02",59.89,61.36,57.27,58.25,-5.89,-9.18,966000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":284,"volume":857,"transactions":9,"vwap":855},"2026-07-01",63.66,64.36,59.080002,64.14,0.58,873400,{"date":859,"open":860,"high":861,"low":862,"close":801,"change":863,"percent_change":568,"volume":864,"transactions":9,"vwap":801},"2026-06-30",63.77,66.15,62.83,0.45,457400,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",62.51,64.88,63.11,1.95,3.19,505600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",61.78,62.36,58.62,61.16,-1.99,-3.15,484100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-25",61.61,65.21,61.080002,63.15,-1.89,-2.91,831300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",65.6,66.46,62.28,65.040001,4.75,7.88,1339900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",60.060001,60.82,58.2,60.29,4.84,8.73,758600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",56.5,57.09,55.15,55.45,1.41,2.61,745700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",51.099998,55.3,49.049999,54.040001,2.35,4.55,1476000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",48.59,51.74,45.48,51.69,3.15,6.49,1706500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-16",49.71,50.36,48.11,48.54,-2.38,-4.67,871900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",50.57,51.68,48.5,50.92,-7.65,-13.06,1244900,{"date":955,"open":886,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",61.99,57.52,58.57,-3.48,-5.61,902200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",69.099998,69.5,61.24,62.049999,-7.42,-10.68,1341400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",67.75,69.73,64.59,69.47,6.23,9.85,885600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",60.2,67.26,59.22,63.24,1.7,2.76,1039600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":753,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-08",60.47,61.9,59.049999,61.54,0.64,655400,{"date":998,"open":914,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",61.35,55.33,61.15,9.03,17.33,1091600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":496,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-04",52.029999,53.07,50.82,52.12,-3.25,458200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",52.14,53.89,51.64,53.87,3.44,6.82,617000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":889,"volume":1029,"transactions":9,"vwap":1027},"2026-06-02",50.46,52.83,50.099998,50.43,-1.51,326900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-01",51.99,54.5,51.07,51.94,2.9,5.91,572700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-29",51.44,52.29,47.95,49.040001,-2.65,-5.13,685200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":932,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":932},"2026-05-28",54.76,56.42,50.58,-2.02,-3.76,738500,{"date":1057,"open":1058,"high":1059,"low":948,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-27",53.23,53.94,53.71,3.28,6.5,456100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1027,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1027},"2026-05-26",52.2,52.27,50.2,-4.27,-7.81,1051600,{"date":1073,"open":1060,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":774,"volume":1078,"transactions":9,"vwap":1076},"2026-05-22",56.060001,53.38,54.7,1.16,466600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":863,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-21",55.34,55.79,51.47,53.54,0.85,767300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-20",55.37,56.52,52.25,53.09,-3.36,-5.95,1221300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-19",54.36,56.93,54.31,56.45,3.99,7.61,795200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":804,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-18",50.61,53.26,49.63,52.46,0.79,1030400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",50.09,52.62,49.97,52.049999,6.36,13.92,1349500,{"date":1123,"open":575,"high":1124,"low":575,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-14",46.029999,45.69,2.05,4.7,788200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-13",43.72,44.99,42.8,43.64,0.88,2.06,635700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":142,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-12",44.36,46.52,42.45,42.76,0.75,1142900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-11",44.42,44.57,41.33,42.44,-2.9,-6.4,1121400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-08",46.73,47.13,44.52,45.34,-2.89,-5.99,1173400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-07",44.97,48.34,43.73,48.23,0.56,1.17,1141000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":610,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-05-06",49.91,49.94,46.63,47.67,-15.1,1440000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-05",54.12,56.23,53.62,56.15,-0.19,-0.34,391100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-04",55.71,56.55,54.19,56.34,1.8,3.3,653600,{"date":1200,"open":1201,"high":1202,"low":1010,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-01",53.81,54.59,54.54,1.53,2.89,480100,{"date":1208,"open":1209,"high":1210,"low":1083,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-30",52.09,54.049999,53.0099983,-2.72,-4.88,655800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-29",54.73,55.99,53.98,55.73,2.87,5.43,934900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-28",51.38,53.33,50.7,52.86,4.2,8.63,684300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":986,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-27",47.93,49.07,47.7,48.66,3.62,399000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-24",48.080002,49.080002,46.67,46.96,-2.35,-4.77,821200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-23",47.87,51.11,47.36,49.31,2.41,5.14,815000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-22",46.28,47.26,45.51,46.9,-1.38,-2.86,815900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-21",44.049999,48.51,43.63,48.28,5.18,12.02,953400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":117,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-20",42.84,43.9,42.71,43.099998,2.69,497700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-17",42.42,42.78,40.17,41.97,-2.51,-5.64,899500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":122,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-16",43.74,44.67,43.14,44.48,0.57,740200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":457,"volume":1309,"transactions":9,"vwap":1307},"2026-04-15",42.47,44.35,42.099998,44.23,2.43,645800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-14",42.35,42.89,41.080002,41.8,-1.74,-4,1263500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1077,"volume":1326,"transactions":9,"vwap":1324},"2026-04-13",44.2,44.78,43.15,43.54,0.5,2107800,{"date":1328,"open":1329,"high":1324,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-10",43.46,42.24,43.040001,-0.88,-2,740800,{"date":1336,"open":1337,"high":1338,"low":1151,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-09",43.96,45.11,43.92,-0.08,-0.18,1786200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":880,"percent_change":295,"volume":1349,"transactions":9,"vwap":1348},"2026-04-08",41.31,45.57,40.88,44,1552100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":688,"percent_change":446,"volume":1356,"transactions":9,"vwap":1355},"2026-04-07",48.64,50.76,47.02,47.15,698700,{"date":1358,"open":1359,"high":1360,"low":1246,"close":1361,"change":568,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-04-06",47.86,48.78,48.31,1.49,745900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-02",51.88,52.02,46.34,47.6,1.32,2.85,1706000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1261,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1261},"2026-04-01",47.58,48.98,44.33,-4.7,-9.22,2207600,{"date":1382,"open":1383,"high":1384,"low":1009,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-31",56.040001,56.17,50.98,-8.14,-13.77,1443200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":839,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-30",56.66,60.5,55.44,59.12,-0.29,749300,{"date":1398,"open":1399,"high":802,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-27",63.69,57.31,59.29,-4.78,-7.46,1144300,{"date":1406,"open":128,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-26",64.33,58.66,64.07,5.07,8.59,1062800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-25",57.2,60.12,56.29,59,-4.25,-6.72,940100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-24",65.74,67.33,62.21,63.25,-0.68,-1.06,780100,{"date":1432,"open":1433,"high":1434,"low":999,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-23",67.3,67.84,63.93,-5.7,-8.19,1374500,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-20",64.57,71.87,69.63,4.49,6.89,1075200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-19",68.12,69.21,64.65,65.14,6.86,11.77,1656600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1062,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-18",56.35,58.83,55.96,58.28,12.55,1138300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":753,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-17",51.060001,52.63,49.52,51.78,0.76,592800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-16",52.52,53.73,49.84,51.39,-1.21,-2.3,1031000,{"date":1482,"open":1252,"high":1211,"low":1252,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-13",52.6,5.6,11.91,1048300,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":870,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-12",45.32,47.75,47,4.33,825200,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-11",44.47,46.95,45.049999,1.72,3.97,930400,{"date":1503,"open":1504,"high":1272,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-10",42.74,41.32,43.33,-0.85,-1.92,979700,{"date":1511,"open":1512,"high":1175,"low":1513,"close":1514,"change":1515,"percent_change":1333,"volume":1516,"transactions":9,"vwap":1514},"2026-03-09",47.52,44.09,44.18,-0.9,2395700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":242,"volume":1524,"transactions":9,"vwap":1522},"2026-03-06",46.93,47.78,44.19,45.080002,0.43,932900,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-05",42.85,46.48,44.65,3.25,7.85,1442100,{"date":1534,"open":1535,"high":1133,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-04",39.6,41.4,-0.7,-1.66,8241270,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1306,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1306},"2026-03-03",40.6,43.7,40.2,6.3,17.6,13418500,{"date":1549,"open":1550,"high":1551,"low":345,"close":1552,"change":127,"percent_change":117,"volume":1553,"transactions":9,"vwap":1552},"2026-03-02",34.9,38.2,35.8,11433620,{"date":1555,"open":1552,"high":1556,"low":313,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-27",36.4,35.4,-1.3,-3.54,10512350,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-26",39,40,36.6,36.7,-1.8,-4.68,8687260,{"date":1571,"open":1572,"high":208,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-25",37.9,37.099998,38.5,-0.4,-1.03,6279700,{"date":1579,"open":1536,"high":1315,"low":1551,"close":1580,"change":231,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-24",38.9,-0.77,6614100,{"date":1584,"open":1585,"high":1586,"low":1580,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-23",41.099998,41.2,39.2,-3.1,-7.33,7867000,{"date":1592,"open":1348,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-20",45.9,42.2,42.3,-1.7,-3.86,7343750,{"date":1600,"open":1593,"high":1601,"low":1280,"close":1348,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1348},"2026-02-19",46.7,-1.5,-3.3,8236440,{"date":1606,"open":1607,"high":1601,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-18",46.099998,44.4,45.5,-2.2,-4.61,9252830,{"date":1614,"open":1615,"high":1026,"low":1264,"close":1237,"change":1197,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1237},"2026-02-17",48,7.43,6947200,{"date":1619,"open":1369,"high":1620,"low":1621,"close":1608,"change":1436,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1608},"2026-02-13",48.9,44.3,-11.38,7076250,{"date":1625,"open":1626,"high":1627,"low":1348,"close":1026,"change":1545,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1026},"2026-02-12",44.8,50.3,14.38,7447190,{"date":1631,"open":1621,"high":1491,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-11",43.3,43.8,-2.7,-5.81,6222560,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":838,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-02-10",47.099998,47.5,45.7,46.5,-0.21,4721930,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-09",51.2,51.3,46.3,46.6,-5.9,-11.24,5112470,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-06",55.2,55.5,51.8,52.5,-6.3,-10.71,6497490,{"date":1664,"open":911,"high":1665,"low":1666,"close":1665,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1665},"2026-02-05",58.8,53.7,6.6,12.64,6636340,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1066,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1066},"2026-02-04",49.6,56.099998,49.4,-0.5,-0.95,6049370,{"date":1679,"open":1228,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-03",55.7,50.4,52.7,-4.8,-8.35,10540760,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-02-02",57.8,60.099998,54.2,57.5,0,9062810,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1691,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1691},"2026-01-30",53.4,58.4,51,11.6,25.27,23143600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1593,"change":1197,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1593},"2026-01-29",41.7,48.3,41.6,7.75,14762190,{"date":1710,"open":1711,"high":1712,"low":1713,"close":574,"change":1479,"percent_change":1714,"volume":1715,"transactions":9,"vwap":574},"2026-01-28",44.099998,45.099998,42.5,-5.12,12140670,{"date":1717,"open":1718,"high":1672,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-27",46.2,44.9,-1.6,-3.44,10268290,{"date":1724,"open":1725,"high":1642,"low":1726,"close":1642,"change":1575,"percent_change":1507,"volume":1727,"transactions":9,"vwap":1642},"2026-01-26",43.6,42,18824380,{"date":1729,"open":1705,"high":1620,"low":1649,"close":1264,"change":1596,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1264},"2026-01-23",-3.5,8842780,{"date":1733,"open":1682,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-22",52.8,47.8,48.6,-3.9,-7.43,8973220,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1659,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1659},"2026-01-21",49.099998,53.3,48.7,1.4,2.74,9173510,{"date":1749,"open":1659,"high":1743,"low":1750,"close":920,"change":1153,"percent_change":1751,"volume":1752,"transactions":9,"vwap":920},"2026-01-20",50.8,-11.13,8081640,{"date":1754,"open":1755,"high":1756,"low":1691,"close":1691,"change":838,"percent_change":839,"volume":1757,"transactions":9,"vwap":1691},"2026-01-16",58.7,60.9,6195280,{"date":1759,"open":1418,"high":1760,"low":1761,"close":1762,"change":1575,"percent_change":337,"volume":1763,"transactions":9,"vwap":1762},"2026-01-15",59.8,56.8,57.6,6517430,{"date":1765,"open":1766,"high":1760,"low":1766,"close":1767,"change":1575,"percent_change":1428,"volume":1768,"transactions":9,"vwap":1767},"2026-01-14",56,58,6354700,{"date":1770,"open":1771,"high":1755,"low":1772,"close":1697,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1697},"2026-01-13",57.7,56.6,-1.1,-1.85,6600410,{"date":1777,"open":1689,"high":982,"low":1762,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-12",59.5,-4.3,-6.74,6518330,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1774,"volume":1789,"transactions":9,"vwap":1787},"2026-01-09",64.7,65.5,62.8,63.8,-1.2,4669050,{"date":1791,"open":1792,"high":964,"low":772,"close":772,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":772},"2026-01-08",68.9,-0.6,-0.91,4344680,{"date":1797,"open":1798,"high":1799,"low":893,"close":893,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":893},"2026-01-07",67.9,69.9,1.1,1.71,5114490,{"date":1804,"open":1792,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-06",69,64,64.5,-5.6,-7.99,5196320,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-05",71.5,72,66.3,70.099998,-4.6,-6.16,6000800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":127,"volume":1827,"transactions":9,"vwap":1825},"2026-01-02",72.4,79.099998,72.2,74.7,0.3,4236590,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":986,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-31",73.6,74.8,71.3,74.4,2.34,6504530,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-30",70.6,73.2,70,72.7,-1.9,-2.55,5436970,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-29",72.6,75.9,72.099998,74.6,8,12.01,4820570,{"date":1855,"open":1856,"high":964,"low":1857,"close":1858,"change":1610,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-26",67.4,65.9,66.6,-3.2,5237240,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":45,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-24",68.7,71,68.5,68.8,1.47,2588710,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1773,"percent_change":1720,"volume":1875,"transactions":9,"vwap":1874},"2025-12-23",68,70.4,67.7,67.8,5008350,{"date":1877,"open":1878,"high":1838,"low":1433,"close":1792,"change":1879,"percent_change":720,"volume":1880,"transactions":9,"vwap":1792},"2025-12-22",69.4,-4.9,4626630,{"date":1882,"open":1883,"high":1883,"low":1824,"close":1884,"change":1737,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-19",77.9,73.8,-5.02,3022890,{"date":1888,"open":1889,"high":1890,"low":1831,"close":1891,"change":1325,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-18",78.2,79,77.7,0.65,3480310,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1842,"percent_change":446,"volume":1900,"transactions":9,"vwap":1899},"2025-12-17",76.7,79.5,75.8,77.2,3146020,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1823,"change":1826,"percent_change":147,"volume":1906,"transactions":9,"vwap":1823},"2025-12-16",78.4,81.2,76.4,2657590,{"date":1908,"open":1848,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-15",81,75.7,78.8,1.3,1.68,2996120,{"date":1916,"open":1847,"high":1917,"low":1918,"close":1919,"change":1800,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-12",80.099998,72.5,77.5,1.44,2286160,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1905,"change":1436,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1905},"2025-12-11",82.4,82.6,74.099998,-6.94,5060350,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1588,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-10",85.9,88,80.9,82.099998,-3.64,3223210,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-09",91.099998,91.3,84.7,85.2,-6.2,-6.78,2994490,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1230,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-08",87.7,91.5,86.9,91.4,4.82,1846790,{"date":1955,"open":1956,"high":1932,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-05",85.3,81.6,87.2,0.6,0.69,2475940,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1675,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-12-04",88.8,89.4,86.3,86.6,-0.57,1980840,{"date":1971,"open":1942,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-03",87.5,83.2,87.099998,0.8,0.93,2096200,{"date":1979,"open":1980,"high":1981,"low":1973,"close":1966,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1966},"2025-12-02",84.3,90.7,2.8,3.35,2046900,{"date":1986,"open":1987,"high":1988,"low":1904,"close":1989,"change":1959,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-12-01",81.3,85,83.5,0.72,2229900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1730,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-28",84.5,85.8,82.7,82.9,-4.05,928470,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-26",93.6,85.6,86.4,-9,-9.43,1623270,{"date":2009,"open":2010,"high":2011,"low":2002,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-25",96.4,97.5,95.4,0.2,0.21,1151460,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-24",106.3,95.099998,95.2,-12,-11.19,1573960,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1842,"percent_change":1316,"volume":2030,"transactions":9,"vwap":2029},"2025-11-21",109.099998,110.9,104.3,107.2,2153910,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2026,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2026},"2025-11-20",99.5,109.4,96.8,8.7,8.67,1737870,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1567,"percent_change":527,"volume":2045,"transactions":9,"vwap":2044},"2025-11-19",98.9,102.8,95.5,100.4,1309620,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2048,"change":2051,"percent_change":338,"volume":2052,"transactions":9,"vwap":2048},"2025-11-18",102.2,105.8,100,-2.1,1559280,{"date":2054,"open":2055,"high":2056,"low":2041,"close":2028,"change":1197,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2028},"2025-11-17",102.4,106.2,3.27,2079920,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":435,"volume":2066,"transactions":9,"vwap":2064},"2025-11-14",108.099998,108.3,99.099998,101,2.3,1958010,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-13",93,100.099998,92.3,98.7,5.3,5.67,2032680,{"date":2077,"open":2078,"high":2079,"low":1949,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-12",99.9,101.099998,93.4,-6.7,-6.69,2162630,{"date":2085,"open":2044,"high":2086,"low":2078,"close":2070,"change":1567,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2070},"2025-11-11",104.7,-1.77,1537720,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-10",104.2,106.099998,100.5,101.9,-11,-9.74,1879700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":497,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-07",116.099998,119.4,112.5,112.9,-4.32,1257160,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":359,"volume":2113,"transactions":9,"vwap":2111},"2025-11-06",117,118.5,111.9,118,-0.8,1692350,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-05",121.4,123.099998,117.8,118.8,-8.6,-6.75,1628460,{"date":2124,"open":2125,"high":25,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-04",124.2,123.2,127.4,9.8,8.33,1614820,{"date":2132,"open":2133,"high":2101,"low":2134,"close":2135,"change":2136,"percent_change":774,"volume":2137,"transactions":9,"vwap":2135},"2025-11-03",116.4,114,117.6,2.5,1124980,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-31",112.3,117.7,115.099998,2.7,2.4,1370360,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1651,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-30",118.7,120.4,111.8,112.4,-4.99,1295330,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":839,"volume":2161,"transactions":9,"vwap":2159},"2025-10-29",112.099998,119.6,112,118.3,-0.2,2254540,{"date":2163,"open":2164,"high":2165,"low":2118,"close":2109,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2109},"2025-10-28",127.099998,127.6,-4.1,-3.34,2851930,{"date":2170,"open":2171,"high":25,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-27",121.3,117.9,122.6,9.5,8.4,2660050,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1982,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-24",114.3,115.4,109.7,113.099998,2.54,3301920,{"date":2186,"open":2062,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1045,"volume":2191,"transactions":9,"vwap":2189},"2025-10-23",111,107.5,110.3,-3,1821880,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":838,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-22",120.8,121.099998,111.7,113.3,-0.09,2711390,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-21",108.7,114.9,108,113.4,18.2,19.12,3890330,{"date":2210,"open":2211,"high":2072,"low":2212,"close":2020,"change":1683,"percent_change":1683,"volume":2213,"transactions":9,"vwap":2020},"2025-10-20",96,93.7,2521290,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2050,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2050},"2025-10-17",91.9,102.7,91.7,12.6,14.42,4309100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-16",92.4,93.8,86.099998,87.4,-7.2,-7.61,3280780,{"date":2232,"open":2233,"high":2234,"low":2002,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-15",99.3,100.2,94.6,-7.6,-7.44,2773800,{"date":2240,"open":2241,"high":2028,"low":2242,"close":2048,"change":2144,"percent_change":2144,"volume":2243,"transactions":9,"vwap":2048},"2025-10-14",103.4,99.8,1953200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2242,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2242},"2025-10-13",103.6,103.9,99.6,-10.5,-9.52,1932160,{"date":2253,"open":2254,"high":2151,"low":2255,"close":2189,"change":1793,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2189},"2025-10-10",110,107.8,-0.54,1258790,{"date":2259,"open":2260,"high":2197,"low":2079,"close":2027,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2027},"2025-10-09",101.3,9.1,8.94,1571410,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1651,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-08",103,105.9,101.6,101.8,-5.48,1121150,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-07",103.3,108.4,103.2,107.7,4.3,4.16,850110,{"date":2282,"open":2086,"high":2283,"low":2284,"close":2241,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2241},"2025-10-06",105.5,100.8,-4.5,-4.17,1283790,{"date":2289,"open":2290,"high":2026,"low":2291,"close":2292,"change":1325,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-03",106.9,105.6,107.9,0.47,826150,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1826,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-10-02",104,115.7,103.8,107.4,0.28,1286660,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1610,"percent_change":338,"volume":2309,"transactions":9,"vwap":2308},"2025-10-01",107.3,108.8,104.8,107.099998,1185930,{"date":2311,"open":2312,"high":2179,"low":2313,"close":2314,"change":1610,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-09-30",113.9,107,109.3,-1.97,1033700,{"date":2318,"open":2275,"high":2151,"low":2277,"close":2319,"change":2320,"percent_change":294,"volume":2321,"transactions":9,"vwap":2319},"2025-09-29",111.5,-2.8,834660,{"date":2323,"open":2135,"high":2324,"low":2325,"close":2179,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2179},"2025-09-26",119.099998,113.6,-5.4,-4.51,600720,{"date":2330,"open":2331,"high":2117,"low":2324,"close":2332,"change":446,"percent_change":2315,"volume":2333,"transactions":9,"vwap":2332},"2025-09-25",122.4,119.7,619460,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-24",117.099998,122.2,115.3,122.099998,6.2,5.35,610630,{"date":2344,"open":2134,"high":2336,"low":2345,"close":2346,"change":1788,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-09-23",112.8,115.9,-1.02,583030,{"date":2350,"open":2109,"high":2351,"low":2352,"close":2336,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2336},"2025-09-22",121.8,116.6,-6.6,-5.34,640450,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-19",137,137.3,122.8,123.7,-13.6,-9.91,857290,{"date":2366,"open":2367,"high":2368,"low":2359,"close":2359,"change":1537,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2359},"2025-09-18",140,143.7,-0.51,623590,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1171,"volume":2378,"transactions":9,"vwap":2376},"2025-09-17",139.8,141.5,133,138,1.6,767350,{"date":2380,"open":2381,"high":2376,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-16",130.5,136.39999,5.4,4.12,451930,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2190,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-09-15",135.5,136.10001,130,131,-2.24,461520,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-12",132.8,135.8,132.5,134,0.1,0.07,465590,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1879,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-09-11",139.7,140.39999,133.7,133.89999,-3.53,431540,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-09-10",143.39999,138.39999,138.8,-6.9,-4.74,449290,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-09",142.2,146.7,141.2,145.7,1.5,1.04,420310,{"date":2429,"open":2430,"high":2431,"low":2413,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-08",144.5,147.5,144.2,-4.2,-2.83,370760,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1714,"volume":2443,"transactions":9,"vwap":2441},"2025-09-05",149.5,153.60001,145.60001,148.39999,-8,546580,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":456,"volume":2451,"transactions":9,"vwap":2449},"2025-09-04",157.39999,159.7,154.7,156.39999,2.6,352920,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1842,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-09-03",152.39999,155.89999,150.60001,153.8,-1.22,435510,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":633,"volume":2467,"transactions":9,"vwap":2465},"2025-09-02",157.8,163.60001,154,155.7,-8.2,437440,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-29",175,163.39999,163.89999,-10.8,-6.18,339240,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1745,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-08-28",173.89999,177.5,172.5,174.7,0.81,149870,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1325,"percent_change":567,"volume":2490,"transactions":9,"vwap":2489},"2025-08-27",175.7,178.60001,173.2,173.3,145640,{"date":2492,"open":2493,"high":2494,"low":2480,"close":2495,"change":2496,"percent_change":1069,"volume":2497,"transactions":9,"vwap":2495},"2025-08-26",178.5,179.3,172.8,-7.7,169300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2160,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-08-25",179.89999,180.7,177.10001,180.5,-0.11,127560,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2501,"change":1808,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2501},"2025-08-22",189.7,191.8,177.60001,-3.01,328700,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":1943,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-08-21",193.7,183.5,186.3,-3.22,214460,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-20",200.10001,200.5,192.39999,192.5,-12.3,-6.01,152140,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2532,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2532},"2025-08-19",195.89999,204.8,195.2,10.2,5.24,159890,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":986,"percent_change":1135,"volume":2543,"transactions":9,"vwap":2542},"2025-08-18",194.2,197.3,192.8,194.60001,118340,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1817,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-15",196.8,199.8,191.60001,192.89999,-2.33,206830,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-14",196.89999,199.10001,191.7,197.5,3,1.54,246960,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":45,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-08-13",190.7,196,190,194.5,0.52,196130,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-12",196.10001,199.39999,193.5,-3.6,-1.83,180150,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2144,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-11",204.2,206.2,195.10001,197.10001,1.23,302050,{"date":2586,"open":2524,"high":2564,"low":2587,"close":2588,"change":1675,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-08-08",189.60001,194.7,-0.26,224980,{"date":2592,"open":2593,"high":2557,"low":2548,"close":2533,"change":1779,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2533},"2025-08-07",195.7,-2.16,210690,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":1660,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-08-06",206.39999,199,199.5,-3.06,212400,{"date":2604,"open":2605,"high":2606,"low":2579,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-05",220,220.7,205.8,-11.8,-5.42,305840,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-04",234.10001,216.89999,217.60001,-23.3,-9.67,299160,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2081,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-08-01",237.3,245.2,234.60001,240.89999,-2.71,138690,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1196,"percent_change":38,"volume":2633,"transactions":9,"vwap":2632},"2025-07-31",243.3,250.39999,241.3,247.60001,130170,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-30",239.10001,248.60001,236.2,245.8,11.8,5.04,208670,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":1479,"volume":2650,"transactions":9,"vwap":2648},"2025-07-29",238.2,239.89999,232.7,234,-5.5,106600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-07-28",233.60001,243.2,233.5,239.5,11.1,4.86,189900,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1779,"percent_change":1774,"volume":2666,"transactions":9,"vwap":2665},"2025-07-25",237,237.2,227.60001,228.39999,251830,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2647,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2647},"2025-07-24",235,239.7,229,4.1,1.79,118400,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2073,"percent_change":273,"volume":2681,"transactions":9,"vwap":2680},"2025-07-23",225.60001,230.3,222.60001,228.60001,185290,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":1436,"volume":2689,"transactions":9,"vwap":2687},"2025-07-22",230.8,234.39999,220.8,223.3,-13.5,314630,{"date":2691,"open":2692,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-07-21",247.5,233,236.8,-17.7,-6.95,199940,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":66,"percent_change":152,"volume":2704,"transactions":9,"vwap":2703},"2025-07-18",249.5,255,248.3,254.5,121980,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2383,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-07-17",256,261.20001,251.8,253.60001,2.18,154260,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1610,"percent_change":1332,"volume":2719,"transactions":9,"vwap":2718},"2025-07-16",249.2,256.10001,242.60001,248.2,159040,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2630,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2630},"2025-07-15",242.2,257.60001,241,8.2,3.39,199220,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2722,"change":1826,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2722},"2025-07-14",242.10001,242.8,234.2,0.12,242670,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-11",242.89999,247.10001,240.7,241.89999,-5.8,-2.34,135150,{"date":2745,"open":2746,"high":2747,"low":2738,"close":2748,"change":2574,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-10",249.7,255.89999,247.7,-1.43,136040,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":588,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-07-09",257.70001,260.29999,249.10001,251.3,-2.63,160990,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-07-08",238.5,261.79999,258.10001,21.5,9.09,354960,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":446,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-07-07",246.60001,253.2,236.3,236.60001,-1,189180,{"date":2776,"open":2777,"high":2777,"low":2778,"close":2779,"change":1333,"percent_change":232,"volume":2780,"transactions":9,"vwap":2779},"2025-07-03",246.7,238.7,239,109800,{"date":2782,"open":2783,"high":2637,"low":2784,"close":2724,"change":2326,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2724},"2025-07-02",243.7,239.8,-2.19,114430,{"date":2788,"open":2789,"high":2790,"low":2663,"close":2791,"change":231,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-07-01",237.89999,247.3,246.39999,-0.12,184670,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2777,"change":2362,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2777},"2025-06-30",258,259.79999,246.3,-5.22,159800,{"date":2802,"open":2763,"high":2803,"low":2804,"close":2754,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2754},"2025-06-27",263.5,256.60001,17.7,7.3,304770,{"date":2809,"open":2810,"high":2810,"low":2811,"close":2717,"change":2812,"percent_change":392,"volume":2813,"transactions":9,"vwap":2717},"2025-06-26",251.2,242.39999,-6.5,163210,{"date":2815,"open":2816,"high":2817,"low":2791,"close":2755,"change":1692,"percent_change":1692,"volume":2818,"transactions":9,"vwap":2755},"2025-06-25",252,253.5,170320,{"date":2820,"open":2821,"high":2797,"low":2822,"close":2755,"change":2725,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2755},"2025-06-24",252.2,247,3.4,319740,{"date":2826,"open":2639,"high":2827,"low":2828,"close":2624,"change":2416,"percent_change":262,"volume":2829,"transactions":9,"vwap":2624},"2025-06-23",247.89999,234.3,142580,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2833,"change":1062,"percent_change":1283,"volume":2835,"transactions":9,"vwap":2833},"2025-06-20",244.5,247.8,237.5,178270,{"date":2837,"open":2838,"high":2839,"low":2669,"close":2631,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2631},"2025-06-18",237.39999,242,4.4,1.86,135570,{"date":2844,"open":2828,"high":2845,"low":2846,"close":2847,"change":1959,"percent_change":122,"volume":2848,"transactions":9,"vwap":2847},"2025-06-17",240.5,232.2,236.89999,128570,{"date":2850,"open":2851,"high":2772,"low":2852,"close":2771,"change":1851,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2771},"2025-06-16",234.89999,231.2,3.5,169370,{"date":2856,"open":2857,"high":2653,"low":2858,"close":2859,"change":2120,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-06-13",229.10001,226.39999,228.3,-3.63,221430,{"date":2863,"open":2783,"high":2864,"low":2828,"close":2847,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2847},"2025-06-12",244.39999,-14.7,-5.84,199030,{"date":2869,"open":2716,"high":2870,"low":2871,"close":2871,"change":1817,"percent_change":1567,"volume":2872,"transactions":9,"vwap":2871},"2025-06-11",258.29999,251.60001,114280,{"date":2874,"open":2738,"high":2875,"low":2639,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-06-10",259.89999,256.20001,5.9,2.36,186380,{"date":2881,"open":2882,"high":2883,"low":2718,"close":2884,"change":1779,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-06-09",255.10001,257,250.3,-1.69,132970,{"date":2888,"open":2889,"high":2876,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-06-06",241.60001,254.60001,14.1,5.86,190600,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2845,"change":1325,"percent_change":2014,"volume":2899,"transactions":9,"vwap":2845},"2025-06-05",235.8,243.8,227.5,246000,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2902,"change":1567,"percent_change":445,"volume":2905,"transactions":9,"vwap":2902},"2025-06-04",240,243,237.60001,133920,{"date":2907,"open":2654,"high":2692,"low":2908,"close":2909,"change":2910,"percent_change":243,"volume":2911,"transactions":9,"vwap":2909},"2025-06-03",241.10001,241.8,6.4,204860,{"date":2913,"open":2914,"high":2915,"low":2851,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-06-02",256.70001,257.29999,235.39999,-33.5,-12.46,371690,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2190,"percent_change":1773,"volume":2926,"transactions":9,"vwap":2925},"2025-05-30",276.5,278.10001,267.79999,268.89999,131680,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":1826,"percent_change":316,"volume":2933,"transactions":9,"vwap":2932},"2025-05-29",268.29999,275.39999,265.70001,271.89999,126380,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2326,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-05-28",276.20001,277.29999,270.89999,271.60001,-1.95,106740,{"date":2943,"open":2944,"high":2945,"low":2939,"close":2946,"change":1851,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2946},"2025-05-27",281,281.70001,277,2.97,174300,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-05-23",272,278.20001,266.29999,269,-15.7,-5.51,322250,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-05-22",283.29999,289.79999,280,284.70001,4,1.43,220560,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":889,"volume":2974,"transactions":9,"vwap":2972},"2025-05-21",285.89999,286.70001,278.29999,280.70001,-8.4,208700,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-20",306.39999,307.5,288.70001,289.10001,-18,-5.86,192160,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-19",310.89999,317.20001,306.70001,307.10001,-14.4,-4.48,128690,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2823,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2998},"2025-05-16",334.20001,336.60001,321.20001,321.5,1.07,111910,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-05-15",324.89999,332,318.10001,-14.5,-4.36,185040,{"date":3010,"open":3011,"high":176,"low":3012,"close":3013,"change":2891,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3013},"2025-05-14",333.60001,331,332.60001,4.43,177770,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":45,"percent_change":283,"volume":3022,"transactions":9,"vwap":3021},"2025-05-13",316.70001,324.20001,316.5,318.5,155110,{"date":3024,"open":3025,"high":3026,"low":3025,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-12",301.39999,320.79999,317.5,41.1,14.87,390100,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-05-09",286,291.70001,275.60001,276.39999,-18.6,-6.31,209630,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-05-08",283.10001,295.89999,280.79999,295,12.1,4.28,199320,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":2823,"volume":3056,"transactions":9,"vwap":3054},"2025-05-07",285,289,278.39999,282.89999,9.3,231350,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":1437,"volume":3064,"transactions":9,"vwap":3062},"2025-05-06",283.79999,290.10001,272.60001,273.60001,-24.4,263480,{"date":3066,"open":3067,"high":3068,"low":3067,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-05-05",295.20001,307.39999,298,-22.2,-6.93,166550,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":1800,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3078},"2025-05-02",310.60001,325.20001,306.60001,320.20001,0.34,206890,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},"2025-05-01",314.29999,322.10001,313.20001,319.10001,22.6,7.62,335590,{"date":3091,"open":3092,"high":3092,"low":3093,"close":3093,"change":2812,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3093},"2025-04-30",309,296.5,-2.15,242090,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":794,"volume":3103,"transactions":9,"vwap":3101},"2025-04-29",298.70001,303.79999,294.29999,303,10.5,156250,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":2353,"percent_change":403,"volume":3110,"transactions":9,"vwap":3109},"2025-04-28",301.70001,305.29999,292,292.5,200740,{"date":3112,"open":3113,"high":2978,"low":3114,"close":3115,"change":2657,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3115},"2025-04-25",306.5,298.20001,299.10001,3.85,223320,{"date":3119,"open":3052,"high":3120,"low":3121,"close":3122,"change":2608,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3122},"2025-04-24",299.60001,287.20001,288,-3.94,272520,{"date":3126,"open":3127,"high":3128,"low":3067,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-04-23",309.10001,311.20001,299.79999,16.3,5.75,447710,{"date":180,"open":3134,"high":3135,"low":2931,"close":3136,"change":3137,"percent_change":1545,"volume":3138,"transactions":9,"vwap":3136},266.70001,285.70001,283.5,16.8,561050]