[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GGLL":3,"homepage-market-summary":29,"stock-historical-GGLL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GGLL","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 Shares ETF Trust Direxion Daily GOOGL Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4442,2.4212,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},99.06,97.8,100.3297,96.11,2.95,3.07,1842677.732203,153,59.18,1607906.112209756,42.5,1022,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.215,1848340,674644028.052439,268.39,"2025-04-22",[181,184,194,205,216,226,237,247,258,269,280,291,301,312,323,334,344,355,366,376,386,397,408,418,429,440,450,459,470,481,492,503,512,521,532,542,552,561,572,582,593,604,615,625,636,647,658,668,679,690,701,712,721,731,741,752,763,774,784,794,803,812,820,828,837,845,854,862,871,879,886,895,903,911,920,929,938,947,955,961,970,978,986,995,1004,1013,1021,1029,1037,1046,1055,1064,1072,1081,1090,1099,1107,1116,1125,1134,1142,1150,1159,1168,1177,1186,1194,1202,1211,1219,1228,1237,1246,1254,1263,1272,1278,1286,1295,1304,1313,1321,1328,1336,1344,1353,1361,1370,1379,1388,1396,1405,1413,1421,1430,1439,1447,1454,1462,1471,1478,1485,1494,1500,1508,1516,1524,1531,1537,1546,1554,1563,1571,1580,1589,1597,1606,1614,1621,1628,1636,1644,1653,1661,1669,1677,1686,1695,1704,1712,1720,1729,1737,1746,1754,1763,1771,1779,1787,1795,1803,1812,1821,1829,1838,1846,1855,1864,1871,1878,1885,1892,1899,1908,1914,1923,1932,1939,1947,1953,1961,1969,1978,1987,1994,2003,2010,2019,2026,2034,2042,2049,2056,2064,2070,2077,2085,2093,2101,2108,2117,2124,2133,2141,2148,2157,2166,2175,2183,2192,2201,2206,2215,2224,2233,2241,2250,2257,2265,2273,2281,2289,2297,2306,2315,2324,2331,2338,2345,2353,2361,2369,2378,2387,2396,2405,2412,2420,2428,2436,2444,2453,2461,2470,2478,2487,2494,2503,2510,2518,2526,2534,2542,2551,2560,2568,2576,2583,2589,2596,2604,2612,2621,2630,2638,2646,2652,2661,2667,2674,2681,2689,2698,2705,2714,2723,2732,2740,2747,2755,2763,2771,2777,2785,2793,2800,2807,2814,2823,2831,2840,2847,2855,2862,2870,2877,2885,2894,2902,2911,2919,2926,2933,2942,2950,2959,2966,2974,2981,2988,2995,3002,3008,3015,3022,3030,3038,3047,3054,3061,3067,3075,3083,3090,3099,3105,3113,3120,3128,3137,3145,3153,3160,3167,3175,3182,3188,3196,3203,3210,3218,3227,3234,3243,3250],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},17407,98.8764,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",103.285,104.62,94.61,-3.3,-3.32,2867985.127582,36658,97.9187,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",99.74,104.37,97.89,99.41,1.59,1.63,2382392.661599,29272,102.2358,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",98.51,98.8323,96.1,97.82,-0.97,-0.98,874058.692949,12651,97.1472,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",97.65,99.2595,97.014,98.79,-0.74,643561.307518,10117,98.0363,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",98.55,101.29,97.91,99.53,0.76,0.77,1015106.39878,12344,99.5038,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",95.28,99.1,98.77,2.54,2.64,1373983.174848,17969,97.269,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",103.22,103.35,96.02,96.23,-7.98,-7.66,2647291.898128,38104,98.3034,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",108.28,111.95,103.58,104.21,-2.77,-2.59,1896081.642369,23565,107.1837,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",104.225,108.5,103.5,106.98,3.53,3.41,1317645.980577,15344,106.8964,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",107.71,109.615,103.1807,103.45,0.95,0.93,1878437.971709,24095,106.0768,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",103.41,103.77,100.65,102.5,2.58,877165.236787,10739,101.9863,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",102.56,103.2,98.7,99.92,-1.32,-1.3,597061.657331,8248,101.0805,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",102.405,103,99.955,101.24,-2.65,-2.55,766611.082059,8760,101.0661,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",100.17,104.22,99.7544,103.89,6.28,6.43,1731842.692518,22918,101.9707,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",95.655,100.2,97.61,3.16,3.35,1611037.361375,19611,98.1875,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",92.15,94.74,91.61,94.45,1.03,1.1,1048848.931438,14452,93.4231,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",93.85,93.99,91.79,93.42,-4.42,-4.52,2357943.88266,33841,93.1077,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",96.25,98.5599,94.88,97.84,-0.07,1221492.712642,17332,96.8464,{"date":377,"open":378,"high":379,"low":380,"close":230,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",100.23,100.7,97.13,-2.33,-2.32,1041570.070759,13877,98.4343,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",99.035,101.48,98.93,100.24,3.03,3.12,915563.286532,12613,100.0612,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",95.29,98.72,94.75,97.21,1.16,1.21,1109278.208943,13282,97.4149,{"date":409,"open":410,"high":402,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",96.51,94.81,96.05,-2.54,-2.58,1313194.948497,14769,96.419,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",101.43,101.46,97.2302,98.59,-4.23,-4.11,1336766.028873,17807,98.5137,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",99.39,104.34,99.24,102.82,3.4,3.42,1020524.112904,12596,102.4568,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",98.94,100.08,98.2505,99.42,-0.81,651004.485382,11394,99.3406,{"date":451,"open":452,"high":452,"low":453,"close":378,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",103.05,99.21,-3.01,-2.92,708539.199442,11177,100.5187,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",104.45,105.01,102.4059,103.24,-0.72,-0.69,499611.363441,7115,103.4558,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",101.225,106,100.82,103.96,1.83,1.79,928189.803333,12224,104.2971,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",100.41,102.83,99.49,102.13,2.45,2.46,716233.854477,9821,101.5181,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",101.11,101.55,98.43,99.68,-2.49,-2.44,780715.064645,11681,99.8579,{"date":504,"open":474,"high":505,"low":506,"close":507,"change":508,"percent_change":126,"volume":509,"transactions":510,"vwap":511},"2026-08-19",103.3,99.78,102.17,0.41,875258.151378,11432,101.808,{"date":513,"open":379,"high":514,"low":515,"close":516,"change":517,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",102.28,99.5,101.76,-0.06,950168.376264,11243,101.1809,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",103.125,103.61,100.5409,101.82,-1.04,-1.01,860725.944744,13594,101.9382,{"date":533,"open":534,"high":535,"low":486,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",103.76,105.6399,102.86,-0.41,-0.4,773300.164096,11091,103.3867,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":201,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",102.805,104.25,101.8,103.27,1.6,1087138.866912,13401,103.0478,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",103.305,100.1,101.64,-0.14,1356474.418674,22639,101.4585,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",109.2,109.725,101.6,101.78,-8.59,-7.78,1589264.544695,24811,104.6895,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",109.035,110.37,107.43,1.97,1.82,938834.21089,13435,108.909,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",109.94,111.1928,108.021,108.4,-2.13,-1.93,1112292.716349,16353,109.2728,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",112.38,114.55,110.02,110.53,-2.91,-2.57,1481361.804139,19746,112.0406,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",127.265,127.889,109.8905,113.44,-10.05,-8.14,3120609.966346,40289,116.5708,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":242,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",116.965,125.24,116.75,123.49,2.1,1348429.398685,21001,121.8726,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",116,122.8499,114.646,120.95,10.775,9.78,2006794.34704,30841,119.2548,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",101.135,111.59,100.88,110.175,13.085,13.48,2199961.997246,31469,106.4444,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",97.56,98.725,95.245,97.09,-1.95,-1.97,1304813.513893,23983,97.0287,{"date":659,"open":18,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",102.365,96,99.04,1.8,1.85,1476793.271114,22467,98.6865,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",93.865,98.49,91.95,97.24,4.13,4.44,1626203.774314,23395,96.1281,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",92.335,95.32,92.051,93.11,3.76,4.21,2246876.265785,29226,93.6753,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",88.5,91.87,88.041,89.35,0.935,1.06,2242579.468489,30329,89.6809,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",90.61,92.4586,86.78,88.415,-14.885,-14.41,5745543.587011,106394,89.8958,{"date":713,"open":714,"high":715,"low":716,"close":505,"change":717,"percent_change":264,"volume":718,"transactions":719,"vwap":720},"2026-07-22",106.9,107.8986,102.95,-2.94,2725150.620028,62415,102.0341,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",108.8,106.14,106.24,-3.06,-2.8,1030600.236786,20759,107.8059,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":22,"volume":738,"transactions":739,"vwap":740},"2026-07-20",108.585,113.9595,108.465,109.3,3.26,743385.144473,13871,110.9817,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-17",105.33,107.2,102.8,106.04,-4.86,-4.38,1253831.335449,21078,105.6138,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-16",123.25,124.62,109.5501,110.9,-10.92,-8.96,2195001.334051,36828,117.9077,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-15",113.8,123.53,113.5,121.82,7.26,6.34,1618570.390038,27886,120.7074,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-14",109.29,114.94,114.56,4.3,3.9,579356.064177,11141,112.5119,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":498,"volume":791,"transactions":792,"vwap":793},"2026-07-13",112.69,113.77,109.68,110.26,-2.81,579191.567073,10342,111.9766,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",113.525,113.54,110.46,113.07,-1.35,-1.18,677700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",111.385,114.86,109.46,114.42,-1.81,-1.56,1343700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":599,"volume":819,"transactions":9,"vwap":817},"2026-07-08",118.945,120.26,113.875,116.23,-3.48,783500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":121,"volume":827,"transactions":9,"vwap":825},"2026-07-07",121,123.75,118.79,119.71,0.3,1157500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",116.5,120.36,113.64,119.41,4.4,3.83,717900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":71,"volume":844,"transactions":9,"vwap":842},"2026-07-02",115.62,118,111.059998,115.010002,-1.26,982600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",114.5,117.35,113.22,116.27,2.57,2.26,913400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":621,"volume":861,"transactions":9,"vwap":859},"2026-06-30",111.7,114.538,107.74,113.7,2.34,1082700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",104.38,112.96,103.87,111.36,10.27,10.16,1401200,{"date":872,"open":432,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",107.17,100.07,101.089996,-4.39,-4.16,1501100,{"date":880,"open":881,"high":882,"low":640,"close":883,"change":801,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-25",101.15,106.81,105.48,-1.11,1596100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",108.81,111.75,104.642,106.66,-0.55,-0.51,2104100,{"date":896,"open":897,"high":563,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",103.57,103.55,107.21,-2.98,-2.7,1344000,{"date":904,"open":905,"high":850,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",115.58,104.88,110.19,-12.18,-9.95,4099600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",121.14,123.37,116.19,122.37,2.87,2.4,999700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",123.375,125.44,118.591,119.5,-6.55,-5.2,1269100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",123.77,127.83,122,126.050003,2.53,2.05,1261100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",122.8,125.96,121.7,123.52,6.18,5.27,1442400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":88,"volume":954,"transactions":9,"vwap":952},"2026-06-12",119.21,121.71,114.227,117.34,1.18,1390400,{"date":956,"open":957,"high":619,"low":723,"close":958,"change":101,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-11",114.91,116.16,0.88,2334300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",119.53,123.267,114.61,115.15,-5.1,-4.24,1166700,{"date":971,"open":972,"high":973,"low":627,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",122.67,125.68,120.25,0.27,0.23,1488100,{"date":979,"open":822,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",121.73,118.07,119.98,-3.35,-2.72,1608000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",121.68,125.63,120.27,123.33,-2.62,-2.08,2190000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",116.81,126.57,116.58,125.95,8.31,7.06,2509900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-03",119.13,122.16,116.8,117.64,-1.67,-1.4,2473700,{"date":1014,"open":1007,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-02",127.25,116.901,119.31,-10.04,-7.76,3820300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":318,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-06-01",128.86,130.7,127.2,129.35001,-2.01,1622300,{"date":1030,"open":1031,"high":1032,"low":1024,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-29",135.27499,135.39,132,-7.03,-5.06,1685400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-28",137.48,140.3,135.47501,139.029999,0.75,0.54,970600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-27",136.545,141.713,136.039993,138.28,0.05,0.04,1002500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-26",135.24001,138.50999,133.98,138.23,4.005,2.98,1243700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":413,"volume":1071,"transactions":9,"vwap":1069},"2026-05-22",137.14999,138.24001,133.33,134.22501,-3.495,1113800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-21",136.37,141.13,134.34,137.72,-0.91,-0.66,931900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-20",137.34,142,134.33,138.63,0.81,0.59,1345800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-19",144.39999,144.77,136.60001,137.82001,-6.63,-4.59,1677900,{"date":1100,"open":1101,"high":24,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-18",143.42999,142.64,144.45,0.14,0.1,1616900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-15",143.94,146.33,141.74001,144.31,-3.49,-2.36,719700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-14",144.83,149,143.84,147.8,-1.14,-0.77,1150600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-13",136.78,149.59,136.5,148.94,10.91,7.9,1384700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":212,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-12",137.44,138.75,134.71001,138.029999,-0.7,1034800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":759,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-11",142.67,145.37,138.88,139.0099945,-6.06,1365800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-08",145.64,148.8,144.75999,147.97,2.02,1.38,910800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-07",147,147.35001,142.19,145.95,-0.08,-0.05,1130600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-06",143.48,147.39999,142.31,146.029999,6.75,4.85,1480300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-05",137.47,142.28,136.21001,139.28,3.72,2.74,1220700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":800,"volume":1193,"transactions":9,"vwap":1191},"2026-05-04",137.53999,138.5,133.14999,135.56,-1.85,1366100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":136,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-05-01",134.77,138,132.67999,137.41,0.48,1708300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-30",129.87,137.5,124.55,136.75,22.35,19.54,3437600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":141,"volume":1218,"transactions":9,"vwap":1216},"2026-04-29",112.74,117.94,110.45,114.4,0.37,2879700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-28",113.2,115.77,111.64,114.029999,-0.44,-0.38,1610200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-27",111.48,116.29,109.625,114.47,3.81,3.44,1726400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-24",106.888,111.23,104.9,110.66,3.48,3.25,1298200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":538,"volume":1253,"transactions":9,"vwap":1251},"2026-04-23",108.17,109.151,105.53,107.18,-0.43,878100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-22",105.78,107.82,104.998,107.61,4.76,4.63,1309000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-21",106.51,107.63,102.31,102.85,-3.55,-3.34,887000,{"date":1273,"open":1274,"high":1275,"low":473,"close":1276,"change":264,"percent_change":413,"volume":1277,"transactions":9,"vwap":1276},"2026-04-20",108.51,109,106.4,557000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":87,"volume":1285,"transactions":9,"vwap":1283},"2026-04-17",106.74,109.58,105.79,109.17,3.56,796500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-16",107.38,108.126,103.65,105.61,-0.89,-0.84,732000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-15",104.035004,106.68,102.58,106.5,2.69,2.59,869200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-14",99.099998,104.059998,98.4,103.81,7.04,7.27,1453900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":488,"volume":1320,"transactions":9,"vwap":1318},"2026-04-13",94.31,97.099998,93.22,96.77,2.32,606300,{"date":1322,"open":410,"high":1323,"low":1324,"close":349,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":349},"2026-04-10",97.23,93.946,-0.79,-0.83,617100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1043,"volume":1335,"transactions":9,"vwap":1333},"2026-04-09",93.7,95.95,90.88,95.24,0.71,760600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1174,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-08",96.43,97.38,93.33,94.53,7.69,1157900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-07",86.21,87.91,83.5,87.78,3.01,3.55,1057500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1319,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-04-06",82.485,85.126,82.14,84.77,2.81,562700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-02",79.365,83.7,78.93,82.45,-1,-1.2,707500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-01",80,85.15,79.76,83.45,5.4,6.92,1903100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-31",73.33,78.35,72.765,78.050003,7.24,10.22,1066900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":222,"volume":1395,"transactions":9,"vwap":1393},"2026-03-30",72.11,72.55,70.15,70.81,-0.53,688400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-27",73,73.97,71.117,71.34,-3.61,-4.82,892800,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-26",78.752,73.71,74.95,-5.55,-6.89,1411800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":141,"volume":1420,"transactions":9,"vwap":1418},"2026-03-25",81.66,83.27,79.59,80.5,0.26,1064600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-24",85.040001,85.7,80.15,80.24,-7.36,-8.4,1262800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-23",87.73,89.75,86.811,87.6,0.82,0.94,1163300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":705,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":705},"2026-03-20",89.41,90.050003,85.34,-3.8,-4.2,818600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":538,"percent_change":1225,"volume":1453,"transactions":9,"vwap":1452},"2026-03-19",88.74,91.14,87.84,90.58,494900,{"date":1455,"open":1456,"high":357,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-18",92.0049973,90.53,90.98,-2.05,-2.2,521500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-17",90.029999,93.2,89.8,93.029999,3.23,3.6,750500,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1466,"change":476,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1466},"2026-03-16",89.262,90.32,88.39,2.08,710500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":465,"percent_change":446,"volume":1484,"transactions":9,"vwap":1483},"2026-03-13",90.81,91.056,86.9,87.97,675700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-12",90.54,91.9,87.3,88.69,-3.11,-3.39,734000,{"date":1495,"open":1496,"high":360,"low":1497,"close":1498,"change":1436,"percent_change":65,"volume":1499,"transactions":9,"vwap":1498},"2026-03-11",90.585,90.26,91.8,811400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1458,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1458},"2026-03-10",90.59,92.305,90.071999,0.51,0.56,996200,{"date":1509,"open":1510,"high":1511,"low":1348,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-09",83.62,90.77,90.47,4.56,5.31,1177100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":800,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-03-06",84.37,87.029999,84,85.91,-1.55,1194700,{"date":1525,"open":692,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1010,"volume":1530,"transactions":9,"vwap":1528},"2026-03-05",88.76,85.66,87.26,-1.48,1457700,{"date":1532,"open":1533,"high":1442,"low":1489,"close":1449,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1449},"2026-03-04",88.455,-0.29,-0.33,1302300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-03",85.885,89.18,84.88,89.029999,-1.65,-1.82,1628900,{"date":1547,"open":1548,"high":1488,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-02",88.95,87.7,90.68,-3.12,-3.33,1899600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-27",89.385,94.24,89.19,93.8,2.52,2.76,1253200,{"date":1564,"open":1565,"high":1566,"low":1475,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-26",94.665,94.83,91.28,-3.37,-3.56,2315700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-25",94.2,95.18,92.66,94.65,1.14,1.22,1693300,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-24",93.41,94.4,90.6,93.51,-0.37,-0.39,1448700,{"date":1590,"open":207,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-23",98.87,92.98,93.88,-2.26,-2.35,1627200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-20",89.9,97.029999,89.66,96.14,7.08,7.95,2523500,{"date":1607,"open":1608,"high":1584,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-19",88.295,87.416,89.059998,-0.42,-0.47,1039400,{"date":1615,"open":1616,"high":1452,"low":1617,"close":1618,"change":232,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-18",88.54,88.18,89.48,0.86,1473600,{"date":1622,"open":1623,"high":1464,"low":1624,"close":1625,"change":1626,"percent_change":381,"volume":1627,"transactions":9,"vwap":1625},"2026-02-17",87.5,85.25,88.72,-2.12,1442300,{"date":1629,"open":1630,"high":1631,"low":1601,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-13",92,92.52,90.84,-2.07,-2.23,1520300,{"date":1637,"open":1638,"high":1639,"low":1630,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-12",94.69,97.32,92.91,-1.16,-1.23,2320000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-11",99.28,100.29,93.36,94.07,-4.89,-4.94,2739100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":983,"volume":1660,"transactions":9,"vwap":1658},"2026-02-10",100.72,100.868,96.49,98.96,-3.43,1551400,{"date":1662,"open":1663,"high":187,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-09",100.56,98.18,102.39,0.64,0.63,1481200,{"date":1670,"open":187,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-06",106.6,99.79,101.75,-5.4,-5.04,2519600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-05",94.98,108,91.019997,107.15,-1.39,-1.28,4985400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-04",114.85,115.145,105.41,108.54,-4.32,-3.83,4510900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-03",118.14,119.12,111.4,112.86,-2.84,-2.45,2073300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":393,"volume":1711,"transactions":9,"vwap":1709},"2026-02-02",110.29,116.31,110.25,115.7,3.5,2094400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":146,"volume":1719,"transactions":9,"vwap":1717},"2026-01-30",109.52,113.154,108.14,112.2,0.43,1159100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-29",113.57,115,104.36,111.77,1.15,1.04,2061700,{"date":1730,"open":1731,"high":639,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-28",110.395,107.98,110.62,0.91,0.83,1077200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-27",110.155,111.87,108.95,109.71,0.92,0.85,946100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":339,"volume":1753,"transactions":9,"vwap":1751},"2026-01-26",105.26,110.494,104.84,108.79,3.33,1254000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-23",108.425,109.14,105.15,105.46,-1.74,-1.62,984600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":744,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":744},"2026-01-22",109.55,110.2,106.12,1.37,1.29,1273900,{"date":1772,"open":1773,"high":1774,"low":1647,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-21",101.4,108.45,105.83,3.91,3.84,1960300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":927,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-20",101.010002,105.6,100.89,101.92,-4.85,1942300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1544,"volume":1794,"transactions":9,"vwap":1792},"2026-01-16",110.14,110.21,105.58,107.12,-1.99,1145700,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-15",112.31,107.7,109.11,-1.92,-1.73,1412800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-14",110.42,111.529,107.58,111.029999,-0.26,-0.23,1352100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-13",110.41,114.17,109.74,111.29,2.78,2.56,2015500,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1274,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1274},"2026-01-12",104.43,109.92,103.16,2.06,1.94,1968500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-09",105.55,107.901,104.7,106.45,2.04,1.95,1484200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":936,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2026-01-08",106.95,107.6,102.040001,104.41,2,1825300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-07",97.72,104.89,97.59,102.36,4.79,4.91,2021900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-06",99.07,101.68,96.029999,97.57,-1.5,-1.51,2086400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1857,"change":1437,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1857},"2026-01-05",99.725,100.5,97.81,0.96,1488000,{"date":1872,"open":515,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1769,"volume":1877,"transactions":9,"vwap":1875},"2026-01-02",102.73,95.22,98.13,1.25,1762100,{"date":1879,"open":1880,"high":1881,"low":661,"close":1882,"change":1079,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-31",96.65,97.87,96.88,-0.68,635100,{"date":1886,"open":1887,"high":1888,"low":1318,"close":1889,"change":1890,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-30",96.85,99.48,97.54,0.16,666500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1339,"change":1897,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1339},"2025-12-29",96.12,97.62,95.5,0.02,665900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-26",98.059998,98.36,96.61,97.36,-0.45,-0.46,714600,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1868,"change":1912,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1868},"2025-12-24",98.3,96.5,-0.18,616700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-23",95.040001,98.392,94.95,97.99,2.44,2.55,1190900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-22",95.64,95.83,92.857,95.55,1.58,1.68,1340300,{"date":1933,"open":1480,"high":1934,"low":1935,"close":1936,"change":1184,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-19",94.080002,90.31,93.97,3,1083300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1243,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-18",90.91,92.14,89.37,91.23,3.97,1784400,{"date":1948,"open":347,"high":347,"low":1435,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-17",87.75,-6.08,-6.48,2376500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1642,"volume":1960,"transactions":9,"vwap":1958},"2025-12-16",92.65,96.52,91.42,93.83,-1.17,1529100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1883,"volume":1968,"transactions":9,"vwap":1966},"2025-12-15",96.79,96.881,92.95,95,-0.65,1193200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-12",98.65,99.080002,93.34,95.65,-2.14,-2.19,2052900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-11",102.67,103.223,95.33,97.79,-4.93,-4.8,2247900,{"date":1988,"open":1989,"high":1990,"low":1306,"close":1991,"change":446,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-12-10",99.93,103.36,102.72,-0.78,1393400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-09",100.58,104.14,100.26,103.53,2.16,2.13,1230100,{"date":2004,"open":2005,"high":2006,"low":506,"close":2007,"change":2008,"percent_change":1097,"volume":2009,"transactions":9,"vwap":2007},"2025-12-08",105.675,105.8,101.37,-4.88,1976700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-05",105.16,107.52,104.951,106.25,2.21,2.12,1239000,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":1011,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-12-04",107.11,102.099998,104.040001,-1.33,1514200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":935,"volume":2033,"transactions":9,"vwap":2031},"2025-12-03",102.94,106.56,101.774,105.44,2.6,1813600,{"date":2035,"open":1990,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-02",104.55,101.67,102.84,0.34,0.33,1591600,{"date":2043,"open":2044,"high":2045,"low":556,"close":296,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":296},"2025-12-01",104.23,105.63,-3.4,-3.21,1904700,{"date":2050,"open":2051,"high":1790,"low":2052,"close":2053,"change":2054,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-28",107.85,103.6,105.9,0.01,2144400,{"date":2057,"open":2058,"high":723,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-26",106.145,103.63,105.89,-2.28,-2.11,3971200,{"date":2065,"open":2066,"high":2067,"low":1724,"close":1248,"change":80,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1248},"2025-11-25",110.38,111.615,2.94,7697700,{"date":2071,"open":483,"high":2072,"low":1888,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-24",105.54,105.080002,11.73,12.57,5408400,{"date":2078,"open":1944,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-21",95.85,89.781,93.35,6.11,7,5136900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1626,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-11-20",96.42,98.25,86.785,87.24,-2.37,5169800,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-19",85.82,95.75,89.36,5.07,6.01,4993500,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1905,"percent_change":1394,"volume":2107,"transactions":9,"vwap":2106},"2025-11-18",86.43,86.93,80.73,84.29,2693100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-17",85.125,89.865,83.88,84.74,4.98,6.24,3347200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1374,"change":2122,"percent_change":1862,"volume":2123,"transactions":9,"vwap":1374},"2025-11-14",76.74,81.010002,76.47,-1.22,2219900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-13",83.34,83.59,80.29,80.98,-5.07,-5.89,1418400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1701,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-11-12",89.15,89.185,84.16,86.050003,-3.19,1191300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":232,"percent_change":1619,"volume":2147,"transactions":9,"vwap":2146},"2025-11-11",86.65,89.188,86.39,88.89,801600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-10",84.82,88.48,83.86,88.13,6.65,8.16,1800700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-07",84.15,84.445,79.33,81.48,-3.72,-4.37,1724400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-06",85.44,87.31,83.089996,85.2,0.24,0.28,2185900,{"date":2176,"open":2177,"high":2138,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-05",81.74,80.945,84.96,4,4.94,2015900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-04",80.43,83.17,80.122,80.96,-3.79,-4.47,1615200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-03",83.77,85.75,82.47,84.75,1.39,1.67,1631800,{"date":2202,"open":1518,"high":2138,"low":2203,"close":2204,"change":1053,"percent_change":1052,"volume":2205,"transactions":9,"vwap":2204},"2025-10-31",80.76,83.36,2295000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-30",88.43,89.050003,82.61,83.32,3.52,4.41,4627900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-29",75.66,79.903,75.605,79.8,4.28,5.67,4436400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-28",76.63,77.29,74.96,75.52,-1.06,-1.38,1876000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1385,"volume":2240,"transactions":9,"vwap":2238},"2025-10-27",74.065002,76.97,73.84,76.58,5.17,1692900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-24",69.57,72.32,68.91,71.41,3.68,5.43,1538400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":158,"percent_change":351,"volume":2256,"transactions":9,"vwap":2255},"2025-10-23",67.78,68.8,67.125,67.73,1052500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":287,"volume":2264,"transactions":9,"vwap":2262},"2025-10-22",68.365,69.5,65.775,66.99,0.62,1989400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1568,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-10-21",68.665,68.75,63.0099983,66.37,-4.83,3906400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1930,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-20",68.85,70.19,68.57,69.74,2.47,957800,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-10-17",66.76,68.47,65.15,68.059998,1.42,1023900,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2040,"volume":2296,"transactions":9,"vwap":2294},"2025-10-16",67.35,70.019997,66.41,67.11,0.22,1449800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-15",64.92,67.44,64.281,66.89,2.9,4.53,1353800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-14",61.88,64.85,61.454,63.99,0.69,1.09,1458700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-13",61.27,63.45,61.23,63.3,3.78,6.35,1347200,{"date":2325,"open":2326,"high":2327,"low":25,"close":2328,"change":265,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-10-10",62.040001,63.38,59.52,-4.17,2163400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1761,"percent_change":413,"volume":2337,"transactions":9,"vwap":2336},"2025-10-09",63.64,63.72,60.92,62.11,1966400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1883,"percent_change":2230,"volume":2344,"transactions":9,"vwap":2343},"2025-10-08",64.12,64.41,63.365,63.73,792300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2341,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2341},"2025-10-07",65.58,66.9,64.29,-2.46,-3.68,933000,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":297,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-10-06",64.019997,67.38,63.83,66.87,4.01,1438600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2349,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2349},"2025-10-03",63.95,64.75,62.36,-0.2,-0.31,1059800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-02",64.3,65.059998,62.76,64.49,0.45,0.7,1207000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-01",61.81,64.784,60.852,64.040001,0.89,1.41,953400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-30",63.049999,63.248,61.18,63.15,-0.54,-0.85,991900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-29",65.69,67.37,63.02,63.69,-1.34,-2.06,1029400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":508,"percent_change":1667,"volume":2411,"transactions":9,"vwap":2410},"2025-09-26",65.38,66.51,64.712,65.029999,595600,{"date":2413,"open":2414,"high":2410,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-25",63.675,61.94,64.62,-0.73,-1.12,1098200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":499,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-09-24",67.94,68.12,64.94,65.35,-3.6,961400,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":1368,"volume":2435,"transactions":9,"vwap":2433},"2025-09-23",68.66,69.191,67.16,67.79,-0.82,613800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":843,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-09-22",69.64,70.42,67.5,68.61,-1.8,1482400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-19",69.11,70.57,68.36,69.87,1.36,1.99,1023400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2198,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-09-18",68.235,69.513,67.27,68.51,2.07,1065500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-17",68.080002,68.24,65.451,67.12,-0.93,-1.37,1047100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1225,"volume":2477,"transactions":9,"vwap":2475},"2025-09-16",68.56,69.029999,67.105,68.050003,-0.3,1815900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-15",64.9,68.725,64.77,68.35,5.74,9.17,2476400,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1105,"percent_change":1890,"volume":2493,"transactions":9,"vwap":2492},"2025-09-12",62.68,63.33,61.34,62.61,743900,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-11",62.32,63.46,60.366,62.51,0.61,0.99,887800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1809,"percent_change":1611,"volume":2509,"transactions":9,"vwap":2508},"2025-09-10",61.795,63.080002,61.22,61.9,1388100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1359,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-09-09",59.51,62.59,58.92,62.16,4.73,2112400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1226,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-09-08",60.24,61.38,59.134,59.35,-0.64,910500,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1157,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-09-05",58.33,60.12,58.19,59.73,2.37,1484500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1744,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-09-04",57.12,58.425,55.33,58.35,1.48,1341900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-09-03",55.56,57.84,54.87,57.5,8.77,18,4869500,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-09-02",47.405,48.85,46.333,48.73,-0.75,-1.52,2148800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":58,"volume":2567,"transactions":9,"vwap":2565},"2025-08-29",48.31,50.243,48.17,49.48,0.58,1963300,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2180,"volume":2575,"transactions":9,"vwap":2573},"2025-08-28",46.965,49.16,46.81,48.9,1.88,1310300,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":1105,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-08-27",46.27,47.698,47.02,0.21,1268600,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":2524,"percent_change":800,"volume":2588,"transactions":9,"vwap":2587},"2025-08-26",47.185,46.3,46.92,1274500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":351,"percent_change":2532,"volume":2595,"transactions":9,"vwap":2594},"2025-08-25",46.72,48.471,46.11,47.56,2203000,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1184,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-08-22",45.24,47.54,44.37,46.46,6.27,2563600,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":1536,"transactions":9,"vwap":2609},"2025-08-21",43.75,44.91,43.64,43.72,0.19,0.44,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-20",44.14,44.325,42.32,43.53,-1.03,-2.31,1179300,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-19",45.22,45.36,43.84,44.56,-0.86,-1.89,1240800,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":1394,"volume":2637,"transactions":9,"vwap":2635},"2025-08-18",45.77,46.223,45.0050011,45.42,-0.24,917500,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":1727,"volume":2645,"transactions":9,"vwap":2643},"2025-08-15",45.61,46.755,44.49,45.66,0.47,2542600,{"date":2647,"open":2648,"high":2649,"low":2642,"close":2650,"change":1718,"percent_change":1869,"volume":2651,"transactions":9,"vwap":2650},"2025-08-14",44.7,45.89,45.19,1540700,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-13",45.8,45.96,42.793,44.76,-0.67,-1.47,2252400,{"date":2662,"open":2626,"high":2663,"low":2664,"close":2665,"change":350,"percent_change":1319,"volume":2666,"transactions":9,"vwap":2665},"2025-08-12",45.935,44.23,45.43,2056800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2636,"percent_change":2393,"volume":2673,"transactions":9,"vwap":2672},"2025-08-11",44.5,44.61,43.58,44.4,1582300,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":2001,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-08-08",42.78,45.12,44.64,5.01,2921000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":1718,"volume":2688,"transactions":9,"vwap":2686},"2025-08-07",42.66,42.939,41.6,42.51,0.18,1223600,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-08-06",41.74,42.58,41.33,42.33,0.6,1.44,1441300,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1912,"percent_change":1252,"volume":2704,"transactions":9,"vwap":2703},"2025-08-05",41.72,43.12,41.43,41.73,1318900,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-08-04",40.029999,42.014999,39.91,41.91,2.48,6.29,1486000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-08-01",39.41,40.18,38.911,39.43,-1.29,-3.17,1795300,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-31",42.355,42.445,40.34,40.72,-2.03,-4.75,3054700,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1217,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-07-30",42.28,43.15,41.93,42.75,0.87,1883600,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1157,"percent_change":87,"volume":2746,"transactions":9,"vwap":2745},"2025-07-29",40.96,42.43,40.815,42.38,2848800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":1123,"volume":2754,"transactions":9,"vwap":2752},"2025-07-28",41.495,41.66,40.31,41,-0.32,3068200,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":350,"volume":2762,"transactions":9,"vwap":2760},"2025-07-25",40.8,41.8,40.5,41.32,0.42,2507100,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":477,"volume":2770,"transactions":9,"vwap":2768},"2025-07-24",42.87,43.33,40.423,40.9,0.72,6333400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2717,"change":1611,"percent_change":2618,"volume":2776,"transactions":9,"vwap":2717},"2025-07-23",40.75,41.040001,39.67,6125300,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1200,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-07-22",40.63,40.73,38.96,40.6,1.2,3558100,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2017,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-07-21",38.51,40.152,38.5,40.12,5.58,4592900,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1044,"percent_change":2696,"volume":2799,"transactions":9,"vwap":2798},"2025-07-18",38.2,38.56,37.48,38,1815400,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":975,"percent_change":37,"volume":2806,"transactions":9,"vwap":2805},"2025-07-17",36.96,37.63,36.22,37.46,2316300,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":151,"percent_change":286,"volume":2813,"transactions":9,"vwap":2812},"2025-07-16",37.27,37.76,36.85,37.19,2162600,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-15",37.145,37.73,36.69,36.84,0.17,0.46,2824200,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":1929,"volume":2830,"transactions":9,"vwap":2828},"2025-07-14",36.415,37.53,35.922,36.67,0.57,2252300,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-11",34.81,36.605,34.67,36.099998,0.98,2.79,2577100,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":126,"percent_change":1726,"volume":2846,"transactions":9,"vwap":2845},"2025-07-10",34.35,35.45,33.99,35.12,2372500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":1436,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-07-09",34.25,35.85,33.275,34.72,2.42,4706600,{"date":2856,"open":2857,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":901,"volume":2861,"transactions":9,"vwap":2859},"2025-07-08",35.3,33.3,33.9,-0.94,2907200,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":900,"volume":2869,"transactions":9,"vwap":2867},"2025-07-07",35.76,35.83,34.43,34.84,-1.07,2386200,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":1419,"percent_change":37,"volume":2876,"transactions":9,"vwap":2875},"2025-07-03",35.79,36.014999,34.98,35.91,1693000,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":80,"volume":2884,"transactions":9,"vwap":2882},"2025-07-02",34.47,35.74,34.27,35.65,1.07,2634900,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-07-01",34.52,34.63,33.674,34.58,-0.17,-0.49,2772500,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1292,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2899},"2025-06-30",36.58,36.73,34.099998,34.75,-2.5,4936500,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-06-27",33.78,35.719,33.02,35.64,1.89,5.6,3316500,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2883,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-06-26",33.43,33.81,32.4,33.75,3.27,2619100,{"date":2920,"open":2921,"high":2858,"low":2922,"close":2923,"change":2696,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-06-25",31.57,31.55,32.68,4.61,3444700,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":151,"percent_change":116,"volume":2932,"transactions":9,"vwap":2931},"2025-06-24",31.33,31.77,31,31.24,3257600,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-23",31.27,31.71,29.75,30.89,-0.61,-1.94,4699200,{"date":2943,"open":2944,"high":2945,"low":2930,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-06-20",34.29,34.48,31.5,-2.61,-7.65,3732400,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-06-18",35.18,35.4,34.07,34.11,-1.05,-2.99,1665300,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":1586,"percent_change":527,"volume":2965,"transactions":9,"vwap":2964},"2025-06-17",35.080002,35.73,34.64,35.16,1098300,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":1735,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-06-16",34.79,35.58,34.69,35.53,2.39,1391600,{"date":2975,"open":2976,"high":2977,"low":2976,"close":2978,"change":1225,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2978},"2025-06-13",33.815,35.67,34.7,-1.25,1386300,{"date":2982,"open":2983,"high":2984,"low":2968,"close":2985,"change":2658,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-06-12",35.25,35.54,35.14,-1.87,1066400,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":892,"percent_change":1862,"volume":2994,"transactions":9,"vwap":2993},"2025-06-11",36.8,37.029999,35.57,35.81,1531600,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":1727,"percent_change":2068,"volume":3001,"transactions":9,"vwap":3000},"2025-06-10",35.5,37.34,34.853,36.36,2983500,{"date":3003,"open":3004,"high":3005,"low":2835,"close":3006,"change":88,"percent_change":3007,"volume":1802,"transactions":9,"vwap":3006},"2025-06-09",34.76,35.48,35.32,2.97,{"date":3009,"open":3010,"high":3011,"low":3010,"close":3012,"change":3013,"percent_change":2712,"volume":3014,"transactions":9,"vwap":3012},"2025-06-06",33.17,34.61,34.3,2.03,2088400,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":106,"percent_change":2610,"volume":3021,"transactions":9,"vwap":3020},"2025-06-05",33.060001,33.29,32.049999,32.27,2262200,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":2376,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3027},"2025-06-04",31.73,32.26,31.56,32.21,2.22,1413700,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":1568,"volume":3037,"transactions":9,"vwap":3035},"2025-06-03",32.040001,32.38,31.167,31.51,-1.1,2960400,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-06-02",32.14,32.93,31.98,32.61,-0.99,-2.95,1728600,{"date":3048,"open":3049,"high":3050,"low":3042,"close":3051,"change":3052,"percent_change":1612,"volume":3053,"transactions":9,"vwap":3051},"2025-05-30",33.53,33.85,33.6,-0.16,2178400,{"date":3055,"open":3011,"high":3056,"low":2858,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-05-29",34.756,33.76,-0.19,-0.56,1947100,{"date":3062,"open":2944,"high":3063,"low":2904,"close":3064,"change":3065,"percent_change":2417,"volume":3066,"transactions":9,"vwap":3064},"2025-05-28",35.099998,33.95,-0.25,1729900,{"date":3068,"open":3069,"high":2881,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-05-27",33.25,33.16,34.2,1.73,5.33,2574000,{"date":3076,"open":3077,"high":3078,"low":3020,"close":3079,"change":3080,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3079},"2025-05-23",32.78,33.071999,32.47,-1.02,-3.05,2632200,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":65,"percent_change":1561,"volume":3089,"transactions":9,"vwap":3088},"2025-05-22",33.88,35.75,33.42,33.49,5909900,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-05-21",30.73,34.31,30.72,32.59,1.7,5.5,6208400,{"date":3100,"open":3101,"high":3102,"low":3103,"close":2938,"change":2860,"percent_change":3045,"volume":3104,"transactions":9,"vwap":2938},"2025-05-20",31.82,32.6,30.479,3843600,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":121,"volume":3112,"transactions":9,"vwap":3110},"2025-05-19",31.01,31.885,30.99,31.83,0.08,2224100,{"date":3114,"open":3027,"high":3115,"low":3116,"close":3117,"change":1436,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3117},"2025-05-16",32.92,31.52,31.75,2.65,3323500,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":892,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3125},"2025-05-15",31.66,31.78,30.33,30.93,-1.75,2811500,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-05-14",29.5,32.080002,29.37,31.48,2.19,7.48,5155100,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":2039,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3142},"2025-05-13",29,29.73,28.12,29.29,1.17,4238600,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":2451,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3150},"2025-05-12",28.61,29.17,28.182,28.95,7.38,4619400,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3059,"percent_change":2729,"volume":3159,"transactions":9,"vwap":3158},"2025-05-09",27.43,27.77,26.76,26.96,3533800,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":101,"percent_change":1234,"volume":3166,"transactions":9,"vwap":3165},"2025-05-08",27.65,28.11,27.059999,27.52,5568900,{"date":3168,"open":3169,"high":3170,"low":175,"close":3171,"change":3172,"percent_change":3173,"volume":3174,"transactions":9,"vwap":3171},"2025-05-07",31.37,31.65,26.51,-4.51,-14.54,11451700,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":1611,"percent_change":2402,"volume":3181,"transactions":9,"vwap":3180},"2025-05-06",30.51,31.62,30.265,31.02,512000,{"date":3183,"open":3184,"high":3185,"low":3184,"close":3186,"change":1105,"percent_change":141,"volume":3187,"transactions":9,"vwap":3186},"2025-05-05",30.9,31.86,31.44,733100,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":44,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3193},"2025-05-02",31.155,31.7,30.58,31.34,3.3,1149200,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":1734,"percent_change":80,"volume":3202,"transactions":9,"vwap":3201},"2025-05-01",30.08,30.59,29.481,30.34,1172300,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":2393,"percent_change":2442,"volume":3209,"transactions":9,"vwap":3208},"2025-04-30",29.030001,29.6,28.19,29.43,1351400,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":1912,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3215},"2025-04-29",30.059999,30.176,28.98,29.97,-0.6,1188900,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":3224,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3223},"2025-04-28",30.81,31.09,29.38,30.15,-0.48,-1.57,1415200,{"date":3228,"open":3229,"high":3230,"low":3124,"close":3231,"change":286,"percent_change":3232,"volume":3233,"transactions":9,"vwap":3231},"2025-04-25",31.81,32.19,30.63,3.2,4218300,{"date":3235,"open":3236,"high":3237,"low":3238,"close":3239,"change":3240,"percent_change":3241,"volume":3242,"transactions":9,"vwap":3239},"2025-04-24",28.589,29.81,28.46,29.68,1.43,5.06,3654800,{"date":3244,"open":3245,"high":3246,"low":3247,"close":3248,"change":2450,"percent_change":3241,"volume":3249,"transactions":9,"vwap":3248},"2025-04-23",28.35,29.040001,27.75,28.25,1564300,{"date":179,"open":3251,"high":3252,"low":3253,"close":3254,"change":1619,"percent_change":3194,"volume":3255,"transactions":9,"vwap":3254},26.030001,27.15,25.895,26.89,677200]