[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUD":3,"homepage-market-summary":30,"stock-historical-MUD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MUD","2026-10-05",{"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 MU Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.5201,0.59268,"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},9.09,9.055,9.1699,9.02,9,0.09,1,4524052.190722,1013,8.735,5368353.610213984,0,491,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":22,"price":131,"is_up":11},"Industrials","XLI",170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":116,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":23,"page_size":173,"total_pages":23,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},2732.8999,3691822,1347515191.16371,-99.67,"2025-04-23",[181,184,192,203,213,223,232,242,252,259,269,280,291,302,312,322,333,343,353,364,374,384,393,402,412,421,430,439,448,456,465,471,481,488,499,508,514,524,535,546,556,564,574,583,592,602,611,622,632,642,652,662,671,679,690,700,709,717,727,737,747,755,762,771,778,786,793,798,805,814,820,829,834,843,849,858,862,870,876,885,894,902,910,919,928,935,941,949,958,965,973,981,989,997,1006,1015,1024,1033,1040,1047,1056,1064,1072,1079,1087,1096,1105,1114,1122,1131,1140,1148,1157,1164,1173,1182,1191,1199,1207,1215,1223,1232,1241,1249,1258,1267,1274,1283,1290,1299,1308,1317,1325,1334,1341,1350,1359,1368,1376,1384,1393,1401,1409,1418,1427,1436,1444,1453,1461,1470,1479,1486,1494,1502,1510,1517,1526,1534,1541,1549,1555,1562,1569,1575,1581,1589,1597,1605,1612,1618,1624,1631,1637,1643,1650,1657,1664,1670,1677,1685,1693,1700,1709,1715,1722,1731,1740,1745,1753,1761,1769,1777,1784,1792,1799,1807,1814,1820,1828,1837,1846,1854,1863,1871,1878,1886,1894,1903,1912,1920,1929,1935,1942,1948,1954,1961,1970,1978,1984,1991,1997,2005,2011,2017,2023,2030,2037,2042,2048,2055,2063,2071,2076,2083,2090,2098,2105,2114,2123,2130,2138,2144,2151,2158,2165,2174,2182,2190,2198,2203,2212,2220,2228,2235,2243,2252,2259,2267,2276,2285,2294,2302,2310,2318,2326,2334,2342,2350,2358,2367,2375,2383,2391,2398,2404,2411,2419,2428,2436,2441,2448,2456,2462,2469,2478,2485,2493,2502,2510,2519,2528,2535,2541,2548,2557,2564,2573,2581,2587,2594,2600,2605,2612,2621,2629,2636,2643,2650,2659,2666,2674,2678,2685,2691,2698,2706,2711,2718,2722,2728,2733,2740,2747,2755,2761,2770,2775,2782,2790,2798,2803,2810,2816,2824,2832,2841,2848,2855,2862,2869,2874,2880,2887,2894,2901,2907,2910,2915,2922,2928,2936,2942,2949,2952,2959,2966,2971,2976,2983,2988,2992,2997,3004,3008,3013],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},5031,9.0962,{"date":185,"open":186,"high":187,"low":186,"close":21,"change":52,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",8.74,9.03,2.04,7048572.859344,9437,8.9095,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",9.19,9.4501,8.8001,8.82,-0.25,-2.76,12367493.844811,18343,9.0978,{"date":204,"open":21,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",9.1176,8.93,9.07,-0.02,-0.22,7934577.780201,11517,9.062,{"date":214,"open":215,"high":216,"low":217,"close":17,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",8.99,9.15,8.94,-0.1,-1.09,4467352.252128,6005,9.0415,{"date":224,"open":215,"high":225,"low":226,"close":194,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",9.3671,8.9314,0.24,2.68,5580155.677862,6622,9.1801,{"date":233,"open":234,"high":235,"low":26,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",8.84,9.025,8.95,-0.03,-0.33,4952070.969706,6338,8.9336,{"date":243,"open":244,"high":245,"low":236,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",9.22,9.26,8.98,-0.04,-0.44,5986698.417326,7636,9.1265,{"date":253,"open":254,"high":17,"low":255,"close":20,"change":52,"percent_change":188,"volume":256,"transactions":257,"vwap":258},"2026-09-23",8.81,8.77,4863126.085046,6534,8.985,{"date":260,"open":261,"high":262,"low":263,"close":234,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",9.4,9.42,8.825,-0.62,-6.55,8470698.612475,12125,9.0087,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",9.44,9.5762,9.25,9.46,-0.27,-2.77,8091995.758983,12202,9.4599,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",10.04,10.11,9.71,9.73,-0.39,-3.85,5644293.240747,8688,9.8949,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",10.37,10.38,10.01,10.12,-0.58,-5.42,5657680.090928,7820,10.1297,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":22,"volume":309,"transactions":310,"vwap":311},"2026-09-16",10.61,10.795,10.535,10.7,0.01,3122051.405812,5231,10.675,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":247,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",10.57,10.7699,10.485,10.69,-0.37,3948302.064953,6223,10.6491,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",10.9,10.9499,10.64,10.73,0.54,5.3,6952320.223155,10829,10.7719,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",10.02,10.2699,10.19,0.06,0.59,4849000.318784,11972,10.1616,{"date":344,"open":345,"high":337,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",9.99,9.95,10.13,0.44,4.54,5099555.834244,7712,10.0683,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",9.97,10.03,9.53,9.69,-0.26,-2.61,6073419.236198,10738,9.7203,{"date":365,"open":366,"high":367,"low":368,"close":346,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",9.602,9.98,9.565,0.15,1.53,7753544.412499,13423,9.7805,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":264,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",10.255,10.31,9.7886,9.8,-5.95,9485107.94983,15985,10.0133,{"date":385,"open":386,"high":387,"low":388,"close":386,"change":237,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",10.42,10.855,10.4,-0.29,5639083.540516,10169,10.5644,{"date":394,"open":395,"high":396,"low":386,"close":397,"change":198,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",10.725,10.77,10.45,-2.34,3813715.41183,7368,10.562,{"date":403,"open":404,"high":405,"low":406,"close":307,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",10.625,10.81,10.3013,0.26,2.49,5034011.521286,8428,10.6186,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":275,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",10.735,10.412,10.44,-2.52,3978450.066313,8212,10.6115,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":247,"percent_change":318,"volume":427,"transactions":428,"vwap":429},"2026-08-28",10.89,10.98,10.56,10.71,3626886.414933,7503,10.7489,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":22,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",10.3,11,10.75,0.84,6070020.31286,9237,10.7444,{"date":440,"open":441,"high":441,"low":425,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",10.79,10.66,-0.06,-0.56,4183845.774039,6173,10.6495,{"date":449,"open":396,"high":324,"low":450,"close":451,"change":359,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",10.545,10.72,-2.37,3528206.440332,6458,10.7636,{"date":457,"open":426,"high":458,"low":459,"close":424,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",11.21,10.705,0.61,5.88,6370724.58315,10208,10.9856,{"date":466,"open":347,"high":467,"low":347,"close":293,"change":22,"percent_change":161,"volume":468,"transactions":469,"vwap":470},"2026-08-21",10.46,3510918.557223,6375,10.3374,{"date":472,"open":451,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",10.7996,10.25,10.28,-0.42,-3.93,7788550.810575,12155,10.5256,{"date":482,"open":397,"high":483,"low":397,"close":307,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":414},"2026-08-19",10.95,0.05,0.47,8793164.717887,12609,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",10.495,10.8,10.29,10.65,0.7,7.04,7719379.325301,12036,10.5703,{"date":500,"open":501,"high":347,"low":502,"close":346,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",10.1,9.7001,-0.43,-4.14,7367452.148618,12538,9.9077,{"date":509,"open":432,"high":425,"low":474,"close":294,"change":87,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",-2.26,7223097.014862,20595,10.4058,{"date":515,"open":516,"high":517,"low":492,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",11.075,11.1462,10.62,-0.47,-4.24,7999556.958146,14842,10.6304,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",11.07,11.25,10.7609,11.09,-0.57,-4.89,7302528.451803,27090,11.0091,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",11.65,11.985,11.55,11.66,-0.09,-0.77,7873377.168591,23216,11.789,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":71,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",11.725,11.85,11.32,11.75,1.82,10533752.815089,27608,11.5908,{"date":557,"open":458,"high":558,"low":458,"close":559,"change":338,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",11.94,11.54,0.52,9864244.286403,24947,11.6171,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":369,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",11.97,12.175,11.085,11.48,1.32,16356628.613523,38731,11.4826,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":28,"percent_change":28,"volume":580,"transactions":581,"vwap":582},"2026-08-05",11.43,11.47,10.88,11.33,13718920.690311,38657,11.1625,{"date":584,"open":585,"high":586,"low":458,"close":579,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",11.735,11.8425,-0.94,-7.66,13448511.430287,34874,11.4972,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":218,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",12.93,13.16,12.1601,12.27,-0.81,13960030.689231,36750,12.6493,{"date":603,"open":526,"high":604,"low":605,"close":606,"change":494,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",12.4299,10.93,12.37,6,18622157.87931,45793,11.8316,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",13.285,13.32,11.52,11.67,-2.63,-18.39,19020384.482936,43437,12.3283,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":135,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",12.82,14.4,12.67,14.3,10.08,22216912.805363,50065,13.6127,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":59,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",12.715,13.4095,12.63,12.99,8.79,12923091.31203,26176,13.008,{"date":643,"open":644,"high":645,"low":646,"close":558,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",11.53,12.51,11.5,0.27,2.31,13486950.448824,23923,12.0429,{"date":653,"open":654,"high":655,"low":656,"close":616,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",11.23,11.855,11.165,0.76,6.97,10836819.854041,17264,11.5125,{"date":663,"open":529,"high":664,"low":493,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",11.19,10.91,-0.35,-3.11,12320252.162271,20514,10.9424,{"date":672,"open":615,"high":615,"low":433,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",11.26,0.12,1.08,7103877.231316,13924,11.2634,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",11.79,11.92,10.955,11.14,-1.51,-11.94,9978939.525864,22399,11.4242,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":359,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",12.38,12.765,12.135,12.65,-2.01,9519881.169462,19144,12.449,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":22,"percent_change":494,"volume":706,"transactions":707,"vwap":708},"2026-07-17",13.315,13.6,12.1,12.91,20111586.157487,42530,12.8181,{"date":710,"open":695,"high":711,"low":712,"close":624,"change":38,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",13.0179,12.3801,5.43,11727492.633875,22997,12.722,{"date":718,"open":550,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",12.495,11.31,12.16,0.91,8.09,12066835.377166,18568,12.0313,{"date":728,"open":729,"high":730,"low":731,"close":527,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",11.18,11.6601,11.1,-0.59,-4.98,10560342.844699,16829,11.3731,{"date":738,"open":739,"high":740,"low":551,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",11.91,12.22,11.84,0.51,4.5,10876372.310203,18644,11.9376,{"date":748,"open":749,"high":750,"low":751,"close":579,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":579},"2026-07-10",11.495,11.61,11.12,0.13,1.16,11800300,{"date":756,"open":423,"high":757,"low":493,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",11.24,11.2,-0.5,-4.27,13195300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",12.29,12.33,11.59,11.7,-0.13,-1.1,21332300,{"date":772,"open":773,"high":692,"low":774,"close":775,"change":560,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-07",12.02,11.81,11.83,4.6,17243100,{"date":779,"open":780,"high":781,"low":782,"close":720,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":720},"2026-07-06",11.06,11.34,10.907,-0.11,-0.96,10739600,{"date":787,"open":327,"high":788,"low":789,"close":790,"change":121,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-02",11.68,10.48,11.42,5.84,34286400,{"date":794,"open":388,"high":405,"low":795,"close":441,"change":23,"percent_change":796,"volume":797,"transactions":9,"vwap":441},"2026-07-01",10.265,10.21,13712000,{"date":799,"open":800,"high":356,"low":801,"close":802,"change":443,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-30",9.88,9.65,9.79,-0.61,10634900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-29",10.0050001,10.915,9.83,9.85,-0.17,-1.7,28415700,{"date":815,"open":816,"high":282,"low":817,"close":335,"change":494,"percent_change":818,"volume":819,"transactions":9,"vwap":335},"2026-06-26",9.92,9.45,7.51,25151900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-25",9.12,10.14,8.905,9.32,-1.79,-16.11,42094200,{"date":830,"open":451,"high":788,"low":451,"close":831,"change":832,"percent_change":106,"volume":833,"transactions":9,"vwap":831},"2026-06-24",11.11,0.08,37900700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",10.815,11.15,10.442,11.03,1.23,12.55,27382300,{"date":844,"open":346,"high":845,"low":802,"close":379,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":379},"2026-06-22",10.185,-0.73,-6.93,12477300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",10.802,10.965,10.35,10.53,-0.97,-8.43,19517800,{"date":859,"open":720,"high":741,"low":605,"close":646,"change":359,"percent_change":860,"volume":861,"transactions":9,"vwap":646},"2026-06-17",-2.21,24501500,{"date":863,"open":864,"high":865,"low":387,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-16",10.975,11.767,11.76,0.68,6.14,11337600,{"date":871,"open":577,"high":644,"low":852,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-15",11.08,-1.34,-10.79,10644700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-12",12.54,12.68,12.03,12.42,0.17,1.39,11741200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-11",13.655,13.79,12.225,12.25,-1.6,-11.55,15096000,{"date":895,"open":896,"high":897,"low":705,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",13.69,13.99,13.85,0.62,4.69,31054500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":52,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-09",12.5,14.33,12.49,13.23,1.38,34244200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",13.22,13.59,12.81,13.05,-1.4,-9.69,17670900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-05",13.44,14.61,13.215,14.45,1.7,13.33,22893000,{"date":929,"open":695,"high":930,"low":931,"close":932,"change":722,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-04",13.02,12.32,12.75,7.69,13689000,{"date":936,"open":775,"high":937,"low":938,"close":741,"change":811,"percent_change":939,"volume":940,"transactions":9,"vwap":741},"2026-06-03",12.308,11.74,-1.42,12878200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":140,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-02",12.2,12.57,11.87,12.01,-2.75,14317500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-01",12.7,12.71,12.205,12.35,-0.87,-6.58,14205100,{"date":959,"open":960,"high":896,"low":961,"close":912,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":912},"2026-05-29",13.45,13.083,-0.72,-5.16,9821300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":832,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-28",13.84,14.21,13.555,13.94,0.58,8941900,{"date":974,"open":960,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-27",14.505,13.435,13.86,-0.51,-3.55,22144400,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-26",16.17,13.895,14.37,-3.44,-19.31,17186000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":647,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-22",17.67,17.89,17.15,17.81,1.54,2956900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-21",18.23,18.277,17.48,17.54,-0.75,-4.1,4687800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-20",18.21,19.155,18.2,18.29,-0.93,-4.84,5812800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-19",20.19,20.55,18.43,19.22,-0.48,-2.44,11130400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-18",17.92,20.17,17.78,19.7,1.1,5.91,11124500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":65,"change":753,"percent_change":1038,"volume":1039,"transactions":9,"vwap":65},"2026-05-15",18.41,18.72,18.040001,6.65,10471000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":339,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-14",17.185,17.44,16.67,3.5,8196200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-13",16.735,17.417,16.6,16.85,-0.85,-4.8,11644200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":899,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-12",17.535,18.988,17.355,17.7,3.63,16590300,{"date":1065,"open":1042,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-11",17.73,16.515,17.08,-1.18,-6.46,17118600,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",20.6,18.26,-3.35,-15.5,10558600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":38,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-07",21.51,21.94,20.455,21.61,3.15,6375800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-06",21.25,22.29,20.941,20.95,-0.92,-4.21,6460200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-05",23.16,23.34,21.4,21.87,-2.72,-11.06,6706100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-04",25.355,25.42,23.82,24.59,-1.64,-6.25,4157200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":873,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-01",27.83,27.92,26.040001,26.23,-4.86,5869200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-30",26.785,28.31,26.6,27.57,0.1,0.36,1856000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-29",27.059999,28.02,26.775,27.47,-0.79,-2.8,1757300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":59,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-28",28.3,29.1,27.53,28.26,3.86,2642600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-27",27.98,28.030001,26.82,27.21,-1.67,-5.78,2047400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1159,"change":1053,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1159},"2026-04-24",28.88,29.27,28.21,-2.86,1487900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-23",29.695,30.32,29.030001,29.73,0.347,1.18,1376500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-22",31.16,31.45,29.084999,29.383,-2.707,-8.44,2359600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-21",31.89,32.66,31.51,32.09,-0.098,-0.3,1070700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":995,"volume":1198,"transactions":9,"vwap":1196},"2026-04-20",31.455,33.02,31.084999,32.188,0.488,1089600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":348,"volume":1206,"transactions":9,"vwap":1204},"2026-04-17",30.85,31.9,30.61,31.7,0.14,1239300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":443,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-16",31.87,32.41,31.2,31.56,-0.19,1038300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":121,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-15",31.52,32.74,31.11,31.62,2.03,1064900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-14",33.45,34.25,30.97,30.99,-3.15,-9.23,1284800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-13",35,35.59,34.095001,34.14,-0.4,-1.16,951500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":674,"volume":1248,"transactions":9,"vwap":1246},"2026-04-10",34.65,35.445,34.33,34.54,0.04,649900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-09",35.7,36.51,34.27,34.5,-1.26,-3.52,997600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-08",34.96,36.58,34.894,35.76,-3.03,-7.81,1367100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":484,"percent_change":752,"volume":1273,"transactions":9,"vwap":1272},"2026-04-07",39.0099983,40.15,38.61,38.79,997400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-06",39.3,39.527,37.96,38.74,-1.29,-3.22,1270600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":647,"percent_change":867,"volume":1289,"transactions":9,"vwap":1288},"2026-04-02",42.76,42.77,39.93,40.029999,1725500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-01",42.38,42.885,38.53,39.76,-4,-9.14,2538700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-31",46.22,47.49,43.68,43.76,-2.16,-4.7,1970100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-30",41.165,46.355,41.11,45.92,4.139,9.91,1648400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1021,"volume":1324,"transactions":9,"vwap":1322},"2026-03-27",41.59,42.11,40.49,41.781,-0.203,929300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-26",40.48,42.37,40.099998,41.984,2.654,6.75,1117400,{"date":1335,"open":1276,"high":1336,"low":1337,"close":1338,"change":883,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-25",40.24,38.619,39.33,3.66,602600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-24",37.53,38.57,37.17,37.94,0.5,1.34,615700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-23",35.63,37.64,35.255,37.44,1.61,4.49,1241200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-20",34.22,36.41,33.86,35.83,1.64,4.8,1402300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1146,"volume":1375,"transactions":9,"vwap":1373},"2026-03-19",35.575,35.8,33.25,34.19,1.27,2054500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":308,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-18",32.72,33.15,32.254,32.92,0.03,1523700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-17",33.68,34.21,32.85,32.91,-1.611,-4.67,968500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":979,"volume":1400,"transactions":9,"vwap":1398},"2026-03-16",34.13,34.825,33.38,34.521,-1.269,871000,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-13",37.040001,35.49,35.79,-1.913,-5.07,635100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-12",37.47,38.44,36.96,37.703,1.178,3.23,411600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-11",37.3,37.67,36.15,36.525,-1.465,-3.86,554500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-10",38.84,38.885,36.752,37.99,-1.44,-3.65,580600,{"date":1437,"open":1438,"high":1439,"low":1276,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-09",42.099998,42.9,39.43,-2.07,-4.99,3547770,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-06",40.5,41.8,39.46,41.5,2.57,6.6,4279180,{"date":1454,"open":1455,"high":1446,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-05",38.7,38.099998,38.93,-346.57,-89.9,3583640,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-04",392.5,399,377,385.5,-22,-5.4,373721,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-03",401,412,398,407.5,29.5,7.8,388010,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1347,"percent_change":752,"volume":1485,"transactions":9,"vwap":1484},"2026-03-02",387.5,391.60001,372.5,378,419760,{"date":1487,"open":1488,"high":1481,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-27",387,372,377.5,3,0.8,244263,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":433,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-26",367,386,359,374.5,3.03,344486,{"date":1503,"open":172,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-25",368,356,363.5,-9,-2.42,271216,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1483,"change":1515,"percent_change":328,"volume":1516,"transactions":9,"vwap":1483},"2026-02-24",362.5,378.5,357,2,308958,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-23",369,375,361,370.5,6.5,1.79,223678,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-20",376,362,364,-9.5,-2.54,210771,{"date":1535,"open":1520,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":156,"volume":1540,"transactions":9,"vwap":1538},"2026-02-19",381.79999,371,373.5,2.5,177423,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1537,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1537},"2026-02-18",391,395,363,-20,-5.12,282536,{"date":1550,"open":1551,"high":1544,"low":1484,"close":1543,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1543},"2026-02-17",389,12,3.17,281925,{"date":1556,"open":1557,"high":1558,"low":1537,"close":1559,"change":1515,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-13",385,396.5,379,0.53,332235,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1465,"change":1567,"percent_change":1137,"volume":1568,"transactions":9,"vwap":1465},"2026-02-12",369.5,380,354,-3,274918,{"date":1570,"open":1474,"high":1571,"low":1465,"close":1565,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1565},"2026-02-11",408,-42,-9.95,279208,{"date":1576,"open":1577,"high":1578,"low":1473,"close":1579,"change":433,"percent_change":228,"volume":1580,"transactions":9,"vwap":1579},"2026-02-10",419,430,422,234604,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":433,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-09",414,425,403,411,2.75,188813,{"date":1590,"open":1591,"high":1592,"low":1474,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-06",418,423.5,400,-12,-2.91,245688,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1473,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1473},"2026-02-05",428,431,403.20001,-5,-1.2,260214,{"date":1606,"open":1607,"high":1578,"low":1608,"close":1609,"change":1610,"percent_change":356,"volume":1611,"transactions":9,"vwap":1609},"2026-02-04",388,386.5,417,38,463919,{"date":1613,"open":1521,"high":1614,"low":1521,"close":1559,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1559},"2026-02-03",390,15,4.12,262272,{"date":1619,"open":1551,"high":1543,"low":1620,"close":1530,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1530},"2026-02-02",360,-21,-5.45,226816,{"date":1625,"open":1620,"high":1626,"low":1627,"close":1557,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1557},"2026-01-30",392.39999,351,18,4.9,239874,{"date":1632,"open":172,"high":1633,"low":1634,"close":1496,"change":1635,"percent_change":275,"volume":1636,"transactions":9,"vwap":1496},"2026-01-29",383,360.5,-1,166649,{"date":1638,"open":1639,"high":1466,"low":172,"close":1504,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1504},"2026-01-28",382,-24,-6.12,185284,{"date":1644,"open":1645,"high":1646,"low":1497,"close":1647,"change":1467,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-27",397,403.5,392,-5.31,109368,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1583,"change":433,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1583},"2026-01-26",409,420.5,405.5,2.73,121244,{"date":1658,"open":1659,"high":1660,"low":1543,"close":1585,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1585},"2026-01-23",407,413,-2,-0.49,167513,{"date":1665,"open":1666,"high":1599,"low":1667,"close":1667,"change":1507,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-22",406,405,-2.17,106816,{"date":1671,"open":1672,"high":1673,"low":1571,"close":1583,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1583},"2026-01-21",434,441.89999,-30,-6.76,215753,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1661,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-20",446,448.5,424,444,-0.45,161366,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1679,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1679},"2026-01-16",461,462,442.5,-39,-8.04,153740,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":1296,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-15",472,485,467.5,-0.82,59320,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-14",486,495.5,480.70001,489,8,1.66,73816,{"date":1710,"open":1695,"high":1702,"low":1711,"close":1712,"change":21,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-13",464,481,1.91,56079,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1695,"change":1635,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1695},"2026-01-12",478,480,467.20001,-0.21,30499,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-09",490.5,501,471,473,-26,-5.21,60740,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-08",477,507,476.5,499,17,3.53,69247,{"date":1741,"open":1712,"high":1696,"low":1727,"close":1742,"change":607,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-07",482,1.26,52496,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-06",519,475,476,-52,-9.85,76578,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1491,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-05",509,533,508,528,0.57,48376,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-02",566,524,525,-59,-10.1,100351,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-31",570,587,584,13,2.28,19404,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1491,"percent_change":1560,"volume":1783,"transactions":9,"vwap":1782},"2025-12-30",567,571.59998,558.59998,571,32614,{"date":1785,"open":1786,"high":1787,"low":1779,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-29",598,599,568,-19,-3.24,32618,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1772,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1772},"2025-12-26",574,589,5,0.86,14887,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1467,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-24",602,602.5,577,582,-3.64,26919,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1567,"percent_change":1662,"volume":1813,"transactions":9,"vwap":1812},"2025-12-23",607,613.59998,592.59998,604,19175,{"date":1815,"open":1809,"high":1816,"low":1817,"close":1809,"change":1728,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1809},"2025-12-22",628,606.79999,-4.11,41609,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-19",670,626,633,-48,-7.05,70476,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-18",654,688,636,681,-77,-10.16,168229,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-17",722,770,720,758,24,3.27,46726,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1615,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-16",725,741,714.5,734,2.09,18450,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-15",690,724,684,719,10,1.41,17736,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-12",674,714,709,45,6.78,24468,{"date":1872,"open":1873,"high":1874,"low":1830,"close":1875,"change":1552,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-11",658,680,664,1.84,13764,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1674,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-10",677,686,649,652,-4.4,13679,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":696,"volume":1893,"transactions":9,"vwap":1891},"2025-12-09",704,708.5,673.5,682,-14,9413,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-08",708,712.5,691,696,-30.5,-4.2,11346,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-05",756,761,715.79999,726.5,-35.5,-4.66,14705,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1843,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-04",752,772,750,762,3.25,19887,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-03",730,755.70001,727.5,738,16,2.22,19187,{"date":1930,"open":1839,"high":1931,"low":1932,"close":1839,"change":1933,"percent_change":101,"volume":1934,"transactions":9,"vwap":1839},"2025-12-02",736,707.5,4,21072,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1594,"percent_change":1111,"volume":1941,"transactions":9,"vwap":1940},"2025-12-01",744,746,713,718,16585,{"date":1943,"open":1931,"high":1944,"low":1945,"close":1922,"change":1546,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1922},"2025-11-28",740.5,726,-2.67,11683,{"date":1949,"open":1950,"high":1951,"low":1925,"close":1916,"change":1789,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1916},"2025-11-26",753,765,-2.47,21350,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1661,"percent_change":359,"volume":1960,"transactions":9,"vwap":1959},"2025-11-25",788,799,764.5,769,20496,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-24",813,816,763,771,-67,-8,23488,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1728,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-21",852,900.59998,818,838,-3.01,53037,{"date":1979,"open":1965,"high":1980,"low":1965,"close":1981,"change":1982,"percent_change":665,"volume":1983,"transactions":9,"vwap":1981},"2025-11-20",869,864,85,95256,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":21,"percent_change":149,"volume":1990,"transactions":9,"vwap":1989},"2025-11-19",773,810.29999,751,779,58007,{"date":1992,"open":1993,"high":1989,"low":1925,"close":1840,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1840},"2025-11-18",749,42,5.77,50264,{"date":1998,"open":1999,"high":1931,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-17",715,675.5,728,14,1.96,42693,{"date":2006,"open":1965,"high":1965,"low":2007,"close":1866,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1866},"2025-11-14",689,-31,-4.16,44517,{"date":2012,"open":2001,"high":2013,"low":1896,"close":2014,"change":1843,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-13",765.70001,745,3.33,40344,{"date":2018,"open":1857,"high":1851,"low":1867,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-12",721,-11,-1.5,14260,{"date":2024,"open":1939,"high":2025,"low":1867,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-11",737,732,31,4.42,20259,{"date":2031,"open":1999,"high":2032,"low":1831,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-10",716,701,-46,-6.16,31994,{"date":2038,"open":1906,"high":2039,"low":1851,"close":2040,"change":28,"percent_change":28,"volume":2041,"transactions":9,"vwap":2040},"2025-11-07",783,747,34524,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2040,"change":1567,"percent_change":1238,"volume":2047,"transactions":9,"vwap":2040},"2025-11-06",748,756.79999,720.90002,25265,{"date":2049,"open":2050,"high":2050,"low":2051,"close":1916,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1916},"2025-11-05",795,740,-71,-8.65,19774,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":495,"volume":2062,"transactions":9,"vwap":2060},"2025-11-04",805,823,787.5,821,54,21748,{"date":2064,"open":1966,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-03",778,757,767,-38,-4.72,9758,{"date":2072,"open":2073,"high":2058,"low":2074,"close":2057,"change":23,"percent_change":674,"volume":2075,"transactions":9,"vwap":2057},"2025-10-31",793,779.5,8985,{"date":2077,"open":2078,"high":1964,"low":2079,"close":2080,"change":21,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-30",800,793.29999,804,1.13,7615,{"date":2084,"open":1956,"high":2085,"low":2086,"close":2050,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2050},"2025-10-29",797.5,775,-17,-2.09,16191,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1053,"volume":2097,"transactions":9,"vwap":2095},"2025-10-28",820,828.70001,809.5,812,-7,5622,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1602,"percent_change":803,"volume":2104,"transactions":9,"vwap":2103},"2025-10-27",803,835.5,802,819,11502,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-24",850,861,820.5,824,-50,-5.72,9103,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-23",919,927,873.20001,874,-37,-4.06,13529,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1926,"percent_change":1524,"volume":2129,"transactions":9,"vwap":2128},"2025-10-22",898,938,881,911,28659,{"date":2131,"open":2127,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-21",901.90002,880.5,895,20,2.29,8536,{"date":2139,"open":1981,"high":2127,"low":2140,"close":2141,"change":1789,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-20",842,875,-2.13,8626,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":28,"percent_change":28,"volume":2150,"transactions":9,"vwap":2149},"2025-10-17",909,924,891,894,5225,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2149,"change":2156,"percent_change":1468,"volume":2157,"transactions":9,"vwap":2149},"2025-10-16",908,930,875.70001,-51,10108,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":1728,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-15",940,967.40002,945,-2.68,1658,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-14",973,975,945.099976,971,29,3.08,5094,{"date":2175,"open":2176,"high":2177,"low":2160,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-13",949,969,942,-62,-6.18,7174,{"date":2183,"open":2184,"high":25,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-10",950,949.79999,1004,53,5.57,9140,{"date":2191,"open":2176,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-09",964,931,951,21,2.26,6802,{"date":2199,"open":2170,"high":2170,"low":2200,"close":2154,"change":2201,"percent_change":1155,"volume":2202,"transactions":9,"vwap":2154},"2025-10-08",928.5,-57,6143,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-07",943,999,941.90002,987,27,2.81,8797,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2087,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-06",939,968,909.5,960,-1.74,6125,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-03",993,956,977,-22.7,-2.27,3872,{"date":2229,"open":2230,"high":25,"low":2208,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-02",992,999.70001,-8.5,-0.84,2184,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-01",1118,1007.099976,1008.20001,-96.6,-8.74,4383,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-30",1118.5,1127.90002,1095.90002,1104.80005,-23.1999,-2.06,2522,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1901,"volume":2258,"transactions":9,"vwap":2256},"2025-09-29",1156,1115.5,1128,-49.5,648,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-26",1166,1192.5,1177.5,-4.5,-0.38,792,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-25",1174,1195,1165,1182,35.5,3.1,2715,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-24",1124,1169,1123.90002,1146.5,33.1999,2.98,3753,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-23",1114.90002,1118.80005,1097,1113.30005,-20.5,-1.81,3835,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":1652,"transactions":9,"vwap":2299},"2025-09-22",1133,1153,1115.099976,1133.80005,-12.6999,-1.11,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2281,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2281},"2025-09-19",1143,1167.099976,1140,41,3.71,1925,{"date":2311,"open":2312,"high":2313,"low":2289,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-18",1149,1150,1105.5,-65.5,-5.59,1827,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":732,"volume":2325,"transactions":9,"vwap":2323},"2025-09-17",1191,1204,1168,1171,-6.9,1061,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1137,"volume":2333,"transactions":9,"vwap":2331},"2025-09-16",1183.90002,1190,1175,1177.90002,-9.4,538,{"date":2335,"open":2336,"high":2270,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-15",1192,1167,1187.30005,-2.1,-0.18,990,{"date":2343,"open":2344,"high":2345,"low":2272,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-12",1219,1221,1189.40002,-53.7999,-4.33,2437,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-11",1275,1191.90002,1243.19995,-105.8001,-7.84,8144,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-10",1348,1353,1325,1349,-45,-3.23,616,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-09",1434,1383,1394,-42.6,-2.97,443,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":443,"volume":2382,"transactions":9,"vwap":2380},"2025-09-08",1445,1468.90002,1429.099976,1436.59998,-0.9,150,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":1833,"transactions":9,"vwap":2388},"2025-09-05",1466,1492,1436,1437.5,-84.1,-5.53,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-04",1586,1521.59998,-75.9,-4.75,187,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":759,"percent_change":237,"volume":2403,"transactions":9,"vwap":2402},"2025-09-03",1604.59998,1596,1597.5,7,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2408,"change":1045,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-09-02",1641,1647,1598,0.22,249,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-29",1557,1603,1594.5,44.1,2.84,146,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-28",1587,1594,1547.30005,1550.40002,-58.2,-3.62,226,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-08-27",1626,1601,1608.59998,-18.3,-1.12,49,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2439,"change":2021,"percent_change":541,"volume":1234,"transactions":9,"vwap":2439},"2025-08-26",1614,1626.90002,1608,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-25",1609,1628.40002,19.3,1.2,144,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":1786,"transactions":9,"vwap":2453},"2025-08-22",1611.099976,1621,1570,1609.099976,-27.6,-1.69,{"date":2457,"open":2430,"high":2458,"low":2459,"close":2458,"change":2195,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-21",1636.69995,1612,1.3,207,{"date":2463,"open":2431,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":1609,"transactions":9,"vwap":2466},"2025-08-20",1666,1597.59998,1615.69995,62.6999,4.04,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-19",1548,1556,1535,1553,17.5,1.14,139,{"date":2479,"open":2480,"high":2474,"low":2481,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-18",1547,1535.5,-37.5,-2.38,66,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-15",1566,1585,1573,59.1999,3.91,55,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-14",1562.90002,1563.90002,1511,1513.80005,-13.1999,-0.86,202,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-13",1489,1537.90002,1527,39,2.62,171,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-12",1520,1526.099976,1482,1488,-50.8001,-3.3,234,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-08-11",1519,1558,1512.5,1538.80005,-62.1999,-3.89,267,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2431,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2431},"2025-08-08",1677,1599.099976,-110.4,-6.45,197,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2540,"percent_change":617,"volume":2061,"transactions":9,"vwap":2539},"2025-08-07",1664,1713.40002,1711.40002,-46.2,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-06",1786,1757.59998,5.6,0.32,46,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-05",1733,1774,1727,1752,-24.6,-1.38,63,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-04",1800,1776.59998,-47.4,-2.6,81,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-01",1816,1846,1802,1824,69.5,3.96,244,{"date":2574,"open":2575,"high":2576,"low":2552,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-07-31",1746,1781,1754.5,82.4,4.93,113,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2584,"change":2585,"percent_change":2586,"volume":2547,"transactions":9,"vwap":2584},"2025-07-30",1699.69995,1672.099976,-42.9,-2.5,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":297,"volume":1610,"transactions":9,"vwap":2592},"2025-07-29",1718,1728,1701.90002,1715,-10,{"date":2595,"open":2592,"high":2596,"low":2592,"close":2597,"change":2598,"percent_change":484,"volume":2599,"transactions":9,"vwap":2597},"2025-07-28",1738,1725,0.8001,123,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2603,"change":2604,"percent_change":742,"volume":2556,"transactions":9,"vwap":2603},"2025-07-25",1750.5,1724.19995,8.6999,{"date":2606,"open":2552,"high":2550,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-07-24",1705.5,1715.5,-33.3001,-1.9,68,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-23",1751.099976,1757,1747.59998,1748.80005,-5.6999,-0.32,82,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2577,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2577},"2025-07-22",1713.90002,1770,1710.69995,58.6,3.46,142,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2632,"change":2634,"percent_change":126,"volume":2635,"transactions":9,"vwap":2632},"2025-07-21",1670,1695.90002,1657,16.7001,71,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2640,"change":1077,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-18",1685,1692,1679.19995,-0.91,40,{"date":2644,"open":2645,"high":2597,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-17",1690,1694.69995,44.5,2.7,135,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-16",1637.90002,1667.099976,1633,1650.19995,48.1999,3.01,284,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2087,"percent_change":2665,"volume":1610,"transactions":9,"vwap":2664},"2025-07-15",1591.90002,1610,1585.90002,1602,-1.05,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-14",1604,1637,1619,72,4.65,119,{"date":2675,"open":2676,"high":2676,"low":2480,"close":2480,"change":2677,"percent_change":784,"volume":1994,"transactions":9,"vwap":2480},"2025-07-11",1575.5,-15,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":1892,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-10",1555,1575,1562,-0.89,22,{"date":2686,"open":2687,"high":2488,"low":2687,"close":2688,"change":2171,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-09",1528.099976,1576,1.87,98,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2480,"change":1766,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2480},"2025-07-08",1572,1575.099976,1533.099976,-3.67,161,{"date":2699,"open":2422,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-07-07",1617,1588,1606,26,1.65,168,{"date":2707,"open":2708,"high":2709,"low":2496,"close":2709,"change":1567,"percent_change":1213,"volume":2710,"transactions":9,"vwap":2709},"2025-07-03",1568,1580,261,{"date":2712,"open":2713,"high":2430,"low":2714,"close":2715,"change":2716,"percent_change":962,"volume":2717,"transactions":9,"vwap":2715},"2025-07-02",1625,1569,1583,-11.5,117,{"date":2719,"open":2452,"high":2720,"low":2452,"close":2415,"change":2721,"percent_change":552,"volume":1586,"transactions":9,"vwap":2415},"2025-07-01",1617.90002,28.5,{"date":2723,"open":2724,"high":2725,"low":2471,"close":2487,"change":2135,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2487},"2025-06-30",1562.099976,1574.40002,1.29,201,{"date":2729,"open":2480,"high":2472,"low":2730,"close":2731,"change":1628,"percent_change":1171,"volume":2732,"transactions":9,"vwap":2731},"2025-06-27",1516,1546,266,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":1552,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-06-26",1485,1554.69995,1528,0.79,1089,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2730,"change":607,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2730},"2025-06-25",1529,1532,1512,0.4,1830,{"date":2748,"open":2749,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-06-24",1543,1506,1510,-96,-5.98,612,{"date":2756,"open":2431,"high":2757,"low":2758,"close":2702,"change":1843,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2702},"2025-06-23",1628.90002,1576.40002,1.52,974,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-06-20",1595.90002,1624.099976,1580.5,1582,-29,-1.8,175,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2772,"change":2087,"percent_change":2774,"volume":1994,"transactions":9,"vwap":2772},"2025-06-18",1611,1596.90002,-1.04,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":1296,"percent_change":198,"volume":2781,"transactions":9,"vwap":2780},"2025-06-17",1624,1629,1588.90002,1628,229,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2526,"volume":2789,"transactions":9,"vwap":2787},"2025-06-16",1649,1663,1622.099976,1632,-66,237,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2403,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-06-13",1691,1703,1678,1698,0.41,70,{"date":2799,"open":2589,"high":2589,"low":2800,"close":2792,"change":1796,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2792},"2025-06-12",1686,0.3,47,{"date":2804,"open":2792,"high":2805,"low":2806,"close":2800,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2800},"2025-06-11",1705,1670.099976,-28,-1.63,253,{"date":2811,"open":2812,"high":2812,"low":2813,"close":2814,"change":2201,"percent_change":1281,"volume":2815,"transactions":9,"vwap":2814},"2025-06-10",1740,1709,1714,126,{"date":2817,"open":2818,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-06-09",1785.099976,1745,1771,-34.4,-1.91,105,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2827,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2827},"2025-06-06",1782,1805.40002,1765,-37.6,-2.04,108,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-06-05",1820,1856,1798,1843,-55.8001,-2.94,227,{"date":2842,"open":2843,"high":2309,"low":2844,"close":2845,"change":2846,"percent_change":1012,"volume":2847,"transactions":9,"vwap":2845},"2025-06-04",1911,1889,1898.80005,-17.8999,236,{"date":2849,"open":2850,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":1497,"transactions":9,"vwap":2852},"2025-06-03",2008,1907,1916.69995,-80.3001,-4.02,{"date":2856,"open":2857,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":760,"volume":2861,"transactions":9,"vwap":2859},"2025-06-02",2077,1980,1997,-89,48,{"date":2863,"open":2864,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2403,"transactions":9,"vwap":2866},"2025-05-30",2089,2076,2086,54.1,2.66,{"date":2870,"open":2871,"high":2871,"low":2871,"close":2871,"change":2872,"percent_change":2873,"volume":607,"transactions":9,"vwap":2871},"2025-05-29",2031.90002,-10.7,-0.52,{"date":2875,"open":2876,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":1382,"volume":2403,"transactions":9,"vwap":2878},"2025-05-28",2046,2025,2042.59998,0.6,{"date":2881,"open":2882,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":1926,"transactions":9,"vwap":2884},"2025-05-27",2072,2036,2042,-63,-2.99,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2891,"change":2195,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-05-23",2149,2160,2105,1.01,69,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2897,"change":2899,"percent_change":2900,"volume":2492,"transactions":9,"vwap":2897},"2025-05-22",2055,2084,2026,35.8999,1.75,{"date":2902,"open":2903,"high":2904,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":1615,"transactions":9,"vwap":2904},"2025-05-21",2007,2048.1001,41.1001,2.05,{"date":2908,"open":2850,"high":2850,"low":2903,"close":2903,"change":1774,"percent_change":2909,"volume":1491,"transactions":9,"vwap":2903},"2025-05-20",0.65,{"date":2911,"open":2912,"high":2912,"low":2913,"close":2913,"change":2914,"percent_change":86,"volume":433,"transactions":9,"vwap":2913},"2025-05-19",2013,1994,-16,{"date":2916,"open":2917,"high":2918,"low":2917,"close":2919,"change":2920,"percent_change":2921,"volume":607,"transactions":9,"vwap":2919},"2025-05-16",2006,2013.90002,2010,-51.2,-2.48,{"date":2923,"open":2866,"high":2924,"low":2925,"close":2926,"change":1054,"percent_change":2927,"volume":1994,"transactions":9,"vwap":2926},"2025-05-15",2128,2058,2061.19995,-0.23,{"date":2929,"open":2930,"high":2931,"low":2930,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-05-14",2020,2078,2066,32,1.57,37,{"date":2937,"open":2897,"high":2897,"low":2938,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-05-13",2034,-101,-4.73,59,{"date":2943,"open":2944,"high":2945,"low":2891,"close":2946,"change":2947,"percent_change":2948,"volume":2507,"transactions":9,"vwap":2946},"2025-05-12",2125,2141,2135,-179,-7.74,{"date":2950,"open":2951,"high":2951,"low":2951,"close":2951,"change":2593,"percent_change":503,"volume":1515,"transactions":9,"vwap":2951},"2025-05-09",2314,{"date":2953,"open":2954,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":433,"transactions":9,"vwap":2956},"2025-05-08",2364,2318,2324,-73,-3.05,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2963,"change":2964,"percent_change":2965,"volume":1774,"transactions":9,"vwap":2963},"2025-05-07",2432,2447.5,2397,-65,-2.64,{"date":2967,"open":2968,"high":2968,"low":2969,"close":2970,"change":2593,"percent_change":1238,"volume":607,"transactions":9,"vwap":2970},"2025-05-06",2510,2460,2462,{"date":2972,"open":2973,"high":2973,"low":2969,"close":2974,"change":2975,"percent_change":1759,"volume":1737,"transactions":9,"vwap":2974},"2025-05-05",2488,2472,13.8999,{"date":2977,"open":2978,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":433,"transactions":9,"vwap":2980},"2025-05-02",2492,2447,2458.1001,-97,-3.8,{"date":2984,"open":2985,"high":2986,"low":2985,"close":2986,"change":2987,"percent_change":1239,"volume":1628,"transactions":9,"vwap":2986},"2025-05-01",2506.19995,2555.1001,-29.8999,{"date":2989,"open":2990,"high":2990,"low":2991,"close":2991,"change":23,"percent_change":1247,"volume":21,"transactions":9,"vwap":2991},"2025-04-30",2668,2585,{"date":2993,"open":2994,"high":2995,"low":2994,"close":2995,"change":2492,"percent_change":2996,"volume":2171,"transactions":9,"vwap":2995},"2025-04-29",2561,2584,2.17,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3001,"change":3002,"percent_change":3003,"volume":1774,"transactions":9,"vwap":3001},"2025-04-28",2543,2558,2529,43,1.73,{"date":3005,"open":3006,"high":3006,"low":3006,"close":3006,"change":2957,"percent_change":3007,"volume":1491,"transactions":9,"vwap":3006},"2025-04-25",2486,-2.85,{"date":3009,"open":3010,"high":3010,"low":3010,"close":3010,"change":3011,"percent_change":3012,"volume":1491,"transactions":9,"vwap":3010},"2025-04-24",2559,-173.8999,-6.36,{"date":179,"open":3014,"high":175,"low":3014,"close":175,"change":3015,"percent_change":1861,"volume":1926,"transactions":9,"vwap":175},2695,37.8999]