[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLS":3,"homepage-market-summary":30,"stock-historical-TSLS":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLS","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Shares ETF Trust Direxion Daily TSLA Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9304,1.58476,"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},54.08,54.15,55.05,54.04,53.6797,0.4003,0.75,247124.964078,606,48.71,623786.8758194741,1,1045,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":28,"page_size":176,"total_pages":28,"summary":177,"data":183},365,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},971,508245,185509287.830688,-94.13,"2025-04-28",[184,187,197,208,219,229,239,249,260,271,282,293,304,315,325,336,346,357,366,377,386,397,408,417,428,439,449,458,468,478,488,499,508,518,527,537,548,559,570,581,592,603,614,623,634,645,654,665,676,686,696,707,717,728,739,748,757,768,778,787,798,809,819,829,838,847,856,865,874,882,891,899,906,914,921,929,936,944,952,960,967,972,979,987,996,1003,1010,1019,1028,1035,1043,1052,1059,1068,1077,1086,1095,1103,1111,1120,1128,1136,1144,1152,1161,1170,1178,1185,1194,1201,1207,1214,1223,1232,1240,1249,1257,1265,1272,1279,1282,1289,1295,1304,1313,1321,1329,1338,1346,1354,1362,1371,1378,1386,1392,1400,1409,1416,1424,1432,1440,1447,1453,1459,1465,1471,1478,1485,1490,1496,1501,1509,1518,1527,1535,1542,1551,1559,1566,1571,1575,1579,1587,1594,1599,1606,1615,1623,1630,1635,1641,1648,1654,1660,1669,1677,1682,1686,1693,1700,1707,1712,1717,1723,1728,1734,1740,1746,1751,1758,1763,1770,1777,1782,1788,1795,1802,1809,1815,1821,1827,1833,1839,1845,1851,1858,1865,1871,1876,1880,1884,1889,1893,1898,1901,1905,1909,1915,1920,1928,1932,1938,1942,1949,1956,1961,1967,1971,1976,1981,1986,1991,1996,2001,2007,2010,2015,2018,2023,2028,2033,2036,2041,2046,2050,2053,2057,2061,2065,2071,2077,2081,2085,2090,2095,2098,2101,2106,2109,2113,2117,2121,2125,2130,2135,2140,2144,2150,2155,2160,2168,2177,2184,2190,2197,2205,2211,2219,2227,2234,2239,2245,2250,2256,2265,2272,2278,2285,2291,2299,2302,2309,2314,2318,2323,2329,2337,2345,2351,2359,2365,2370,2377,2383,2389,2396,2402,2407,2413,2419,2425,2432,2436,2443,2450,2457,2465,2471,2479,2485,2492,2500,2505,2509,2513,2520,2524,2530,2535,2539,2547,2550,2555,2560,2565,2570,2577,2586,2594,2598,2601,2605,2609,2613,2619,2624,2628,2631,2636,2640,2645,2650,2653,2656,2663,2669,2675,2683,2690,2697,2705,2712,2718,2723,2730],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},2693,54.4797,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",53.56,54.1464,53.095,0.4197,0.79,160904.677765,2116,53.7832,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",53.15,53.45,52.9,53.26,-0.28,-0.52,144188.828048,1555,53.2809,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",55.13,55.5344,53.149,53.54,-1.18,-2.16,170946.930604,2532,53.7851,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",56.49,54.0966,54.72,-2.68,-4.67,270345.891489,2545,54.6084,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",57.04,57.4,56.46,0.2,0.35,124698.483907,1471,56.9455,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":204,"volume":246,"transactions":247,"vwap":248},"2026-09-30",57.605,58.635,57.19,57.2,-0.3,206868.956196,2493,57.8947,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",56.8,57.6636,56.73,57.5,0.72,1.27,119187.188427,2086,57.429,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",55.08,56.88,55.02,56.78,2.13,3.9,170901.996255,2542,56.2729,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",52.88,55.22,52.65,54.65,0.94,1.75,243950.936332,3060,54.5785,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",53.74,54.045,53.04,53.71,0.27,0.51,175186.180908,2290,53.5974,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",53.4,53.75,52.5258,53.44,-0.18,-0.34,179880.839801,2616,53.3092,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",53.57,54.44,53.39,53.62,-0.86,-1.58,145436.893765,2198,53.667,{"date":316,"open":317,"high":318,"low":17,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",55.1,55.12,54.48,-1.74,-3.09,384159.171601,4260,54.5409,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",55.42,56.645,55.24,56.22,0.37,0.66,192372.654633,2463,56.1742,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":60,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",55.66,56.23,54.6399,55.85,-2.19,359208.85518,4180,55.5166,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",57.15,57.62,56.085,57.1,-0.25,-0.44,236804.140638,2530,56.807,{"date":358,"open":231,"high":359,"low":360,"close":361,"change":73,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",57.75,56.5,57.35,0.58,548788.788939,6371,57.0455,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",56.93,57.25,55.72,57.02,1.01,1.8,242479.176965,3322,56.6821,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":352,"percent_change":353,"volume":383,"transactions":384,"vwap":385},"2026-09-11",56.3,56.52,55.55,56.01,167517.300425,2633,56.0345,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-10",56.56,57.14,55.46,56.26,0.64,1.15,299669.933307,3400,56.0025,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-09",55.5,55.655793,54.53,55.62,0.05,0.09,246798.072866,3251,55.278,{"date":409,"open":361,"high":254,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",55.16,55.57,-2.3,-3.97,446825.37354,4153,55.8157,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",56.69,58.22,56.34,57.87,3.3,6.05,485587.86687,4619,57.4627,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-03",56.06,56.13,53.3,54.57,-3.0932,-5.36,850615.429855,10334,54.1286,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":352,"volume":446,"transactions":447,"vwap":448},"2026-09-02",57.24,58.81,57.235,57.6632,-0.1468,181609.185525,2370,58.1699,{"date":450,"open":368,"high":451,"low":263,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",58.27,57.81,1.78,3.18,312803.452967,4277,57.6115,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",59.56,55.82,56.03,-3.22,-5.43,545530.998706,6155,56.6611,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":453,"volume":475,"transactions":476,"vwap":477},"2026-08-28",57.95,59.8,57.6,59.25,1.0359,222479.128628,3864,58.9428,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",59.7,58.04,58.2141,-1.5359,-2.57,148072.359264,2378,58.5903,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-26",59.9,60.2594,58.73,59.75,0.76,1.29,233224.532734,3772,59.7942,{"date":500,"open":501,"high":502,"low":422,"close":503,"change":146,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",59.085,59.105,58.99,-0.32,265295.678114,3762,58.5919,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",57,59.245,59.18,2.16,3.79,226287.824634,3409,58.2134,{"date":519,"open":520,"high":480,"low":521,"close":371,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",59.34,56.405,-3.03,-5.05,422232.237233,4435,57.3293,{"date":528,"open":529,"high":530,"low":480,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",59.93,61.03,60.05,1.02,1.73,176088.741078,2804,60.4261,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",61.43,61.81,58.96,59.03,-2.6,-4.22,248044.264225,3129,59.9284,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",62.265,62.67,61,61.63,0.47,0.77,211457.544599,2915,61.6259,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",60.99,61.45,60.06,61.16,0.53,0.87,218781.705886,4547,60.7504,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-14",60.565,61.84,59.05,60.63,-0.38,-0.62,348701.668755,7610,60.6227,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-13",63.49,63.81,60.69,61.01,-2.37,-3.74,219477.360077,3414,61.8633,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-12",62.025,64.1,61.92,63.38,0.97,1.55,192373.783061,3684,63.5878,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-11",62.32,62.96,61.755,62.41,-0.35,-0.56,351982.080924,4859,62.3731,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":353,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",63.555,62.56,62.76,-0.7,166953.491199,3059,62.982,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-07",64.39,64.6068,62.11,63.2,-1.72,-2.65,145104.717101,2525,63.3194,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-06",65.39,65.74,64.29,64.92,0.4203,0.65,205023.568221,3070,64.7917,{"date":646,"open":647,"high":648,"low":583,"close":649,"change":650,"percent_change":373,"volume":651,"transactions":652,"vwap":653},"2026-08-05",64.2,64.755,64.4997,1.1397,201400.10067,3123,64.2194,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-04",64.08,64.72,62.9801,63.36,-1.1044,-1.71,210871.459278,3181,63.8685,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-03",66.78,66.84,63.93,64.4644,-2.3056,-3.45,292245.204102,4814,65.0046,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":96,"volume":683,"transactions":684,"vwap":685},"2026-07-31",67.11,68.73,65.852,66.77,-0.5,469144.674616,9840,67.3527,{"date":687,"open":688,"high":689,"low":681,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-30",68.8,68.87,67.27,-2.38,-3.42,405205.043708,6929,67.8135,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-29",67.54,69.83,67.37,69.65,1.9076,2.82,271622.128229,6329,68.7198,{"date":708,"open":709,"high":710,"low":668,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-28",68,69.1,67.7424,0.4524,0.67,244467.783418,5852,67.963,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-27",66.405,68.245,65.61,67.29,0.84,1.26,299911.26622,8807,67.2869,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-24",64.85,67.71,64.43,66.45,1.4,2.15,713710.224035,11298,66.6589,{"date":740,"open":741,"high":721,"low":553,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-23",61.8,65.05,8.31,14.65,1084174.187902,15446,64.0691,{"date":749,"open":221,"high":263,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-22",55.87,56.74,0.7,1.25,279521.535265,5700,56.834,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-21",57.38,57.415,55.23,56.04,-1.4,-2.44,291751.750433,6934,55.886,{"date":769,"open":317,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-20",57.49,55.049,57.44,1.62,2.9,442110.342493,10599,56.7456,{"date":779,"open":780,"high":379,"low":781,"close":461,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-17",55.74,55.14,1.46,2.69,452978.176465,6968,55.6665,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-16",54.22,55.1399,53.79,54.36,0.46,0.85,599474.491233,10486,54.3323,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-15",53.06,54.38,52.3287,53.9,0.26,0.48,640294.328967,10943,53.6197,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":299,"percent_change":815,"volume":816,"transactions":817,"vwap":818},"2026-07-14",53.2,53.81,52.82,53.64,-0.33,407023.7637,7555,53.4128,{"date":820,"open":821,"high":108,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":827,"vwap":828},"2026-07-13",52.51,52.49,53.82,1.651,3.16,376874.514629,6978,53.7722,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-10",51.73,52.75,51.46,52.169,-0.111,-0.21,641700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-09",54.080002,54.351,52.09,52.28,-1.7,-3.15,385900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-08",53.31,54.39,53.28,53.98,1.18,2.23,331900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-07",51.049999,52.905,50.83,52.8,2.07,4.08,436200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-06",53.93,54.75,50.71,50.73,-3.71,-6.81,513100,{"date":875,"open":876,"high":877,"low":878,"close":307,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":307},"2026-07-02",50.24,54.84,49.76,3.89,7.7,577600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-07-01",51,51.3,49.65,50.55,-0.6,-1.17,857800,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-30",52.92,50.63,51.15,-1.06,-2.03,1316900,{"date":900,"open":901,"high":371,"low":52,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-29",56.89,52.21,-4.91,-8.6,1311300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":610,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-26",58.47,58.69,55.8,57.12,-0.97,775600,{"date":915,"open":916,"high":917,"low":918,"close":916,"change":919,"percent_change":168,"volume":920,"transactions":9,"vwap":916},"2026-06-25",57.68,58.19,57.092999,0.07,493000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":773,"volume":928,"transactions":9,"vwap":926},"2026-06-24",56.94,57.94,56.28,57.61,0.92,581500,{"date":930,"open":931,"high":932,"low":931,"close":419,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":419},"2026-06-23",55.255,57.0099983,2.79,5.18,254100,{"date":937,"open":938,"high":939,"low":940,"close":803,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":803},"2026-06-22",55.19,55.39,52.605,-0.61,-1.12,1045500,{"date":945,"open":946,"high":419,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-18",54.79,54.26,54.51,-0.51,-0.93,650000,{"date":953,"open":954,"high":955,"low":956,"close":264,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":264},"2026-06-17",54.35,55.35,53.8,1.1,2.04,654600,{"date":961,"open":962,"high":963,"low":964,"close":962,"change":965,"percent_change":773,"volume":966,"transactions":9,"vwap":962},"2026-06-16",53.92,54.4,52.94,0.86,804600,{"date":968,"open":201,"high":969,"low":822,"close":970,"change":888,"percent_change":942,"volume":971,"transactions":9,"vwap":970},"2026-06-15",53.59,53.060001,857300,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":912,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-12",54.77,56.375,53.66,-1.78,1546600,{"date":980,"open":391,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-11",57.43,54.49,54.63,-2.555,-4.47,853700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-10",55.99,57.45,55.175,57.185,2.035,3.69,630600,{"date":997,"open":432,"high":751,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-09",52.35,55.15,1.6,2.99,502500,{"date":1004,"open":399,"high":1005,"low":1006,"close":1007,"change":543,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-06-08",55.545,52.986,53.55,-4.63,347400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-05",52.33,56.4,51.89,56.15,3.54,6.73,240600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-04",52.39,52.74,51.75,52.61,0.62,1.19,137600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":403,"percent_change":53,"volume":1034,"transactions":9,"vwap":1033},"2026-06-03",52.57,52.83,50.77,51.99,274000,{"date":1036,"open":832,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-02",53.185,51.92,51.94,-1.02,-1.93,172600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-01",51.48,52.98,51.34,52.96,2.31,4.56,198200,{"date":1053,"open":1054,"high":833,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-29",50.029999,50.65,0.78,1.56,348300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-28",50.29,50.518,49.69,49.87,-0.2,-0.4,402900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-27",49.8,50.62,49.481,50.07,-0.78,-1.53,296400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-26",51.23,51.72,50.68,50.85,-0.94,-1.82,258600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-22",52.11,52.44,51.097,51.79,-0.95,-1.8,268600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1022,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1022},"2026-05-21",52.23,53.36,51.59,-0.06,-0.11,594900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":861,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":861},"2026-05-20",54.14,54.27,52.785,-1.794,-3.29,747900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-19",54.78,55.95,54.41,54.594,0.814,1.51,420700,{"date":1121,"open":1122,"high":1123,"low":822,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-18",52.58,54.34,53.78,1.48,2.83,604200,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-15",50.95,52.31,52.3,2.38,4.77,277200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":805,"volume":1143,"transactions":9,"vwap":1141},"2026-05-14",49.78,50.099998,48.94,49.92,0.24,495100,{"date":1145,"open":1146,"high":1147,"low":26,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-13",50.61,51.43,49.68,-1.36,-2.66,942300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-12",50.11,52.265,49.46,51.040001,1.31,2.63,606700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-11",52.47,53.16,49.25,49.73,-2.01,-3.88,1481100,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-08",53.24,51.39,51.74,-2.12,-3.94,1055100,{"date":1179,"open":1180,"high":1181,"low":849,"close":1182,"change":1183,"percent_change":1109,"volume":1184,"transactions":9,"vwap":1182},"2026-05-07",54.45,55.2,53.86,-1.83,494700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-06",57.625,57.775,55.27,55.69,-1.37,-2.4,583900,{"date":1195,"open":1196,"high":1197,"low":329,"close":1198,"change":793,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-05-05",56.14,57.09,57.060001,0.81,344500,{"date":1202,"open":1203,"high":1204,"low":925,"close":1205,"change":1065,"percent_change":609,"volume":1206,"transactions":9,"vwap":1205},"2026-05-04",56.9,57.71,56.6,453800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":251,"change":763,"percent_change":1212,"volume":1213,"transactions":9,"vwap":251},"2026-05-01",58.049999,58.49,55.78,-2.41,1131700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-30",59.72,60.32,57.72,58.2,-1.38,-2.32,635500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-29",59.35,59.99,59.049999,59.58,0.49,0.83,658600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":151,"volume":1239,"transactions":9,"vwap":1237},"2026-04-28",59.37,59.55,58.095001,59.09,0.43,864500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-27",59.86,60.945,58.315,58.66,-0.37,-0.63,1273600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":941,"volume":1256,"transactions":9,"vwap":1254},"2026-04-24",59.47,59.82,58.02,59.029999,-0.36,806800,{"date":1258,"open":1259,"high":1260,"low":916,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-23",59.11,60.14,59.39,2.01,3.5,1603700,{"date":1266,"open":1267,"high":472,"low":1268,"close":759,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":759},"2026-04-22",57.34,56.51,-0.1,-0.17,602300,{"date":1273,"open":1274,"high":349,"low":1275,"close":1276,"change":1277,"percent_change":599,"volume":1278,"transactions":9,"vwap":1276},"2026-04-21",56.61,56.41,57.48,0.88,745700,{"date":1280,"open":761,"high":389,"low":276,"close":1205,"change":393,"percent_change":862,"volume":1281,"transactions":9,"vwap":1205},"2026-04-20",649700,{"date":1283,"open":1284,"high":751,"low":1285,"close":1286,"change":661,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-17",56.17,54.21,55.45,-2.99,908900,{"date":1290,"open":1013,"high":1291,"low":1013,"close":1292,"change":1293,"percent_change":1277,"volume":1294,"transactions":9,"vwap":1292},"2026-04-16",58.12,57.16,0.5,663300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-15",61.07,61.59,56.25,56.66,-4.69,-7.64,1405700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-14",62.51,63,60.77,61.35,-2.13,-3.36,793100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1247,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-13",63.85,64.214,62.775,63.48,-0.98,824000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":610,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-10",64.53,65.236,63.82,64.11,-0.87,306400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-09",65.12,66.23,64.050003,64.67,-0.43,-0.66,1090700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1025,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-08",61.23,65.75,61.161,65.099998,0.96,1215600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":453,"volume":1353,"transactions":9,"vwap":1351},"2026-04-07",64.5,66.12,64.22,64.48,1.13,547100,{"date":1355,"open":1356,"high":625,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-06",61.74,60.79,63.35,1.35,2.18,1201100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-02",61.4,62.22,60.5,62,3.24,5.51,1356500,{"date":1372,"open":1373,"high":490,"low":1374,"close":1375,"change":1075,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-04-01",59.12,58.45,58.76,-2.54,1058500,{"date":1379,"open":1380,"high":627,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-31",62.105,60.0099983,60.29,-2.91,-4.6,1238200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":628,"change":89,"percent_change":373,"volume":1391,"transactions":9,"vwap":628},"2026-03-30",61.325,63.72,61.15,732200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":533,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-27",60.84,62.419,60.74,62.080002,2.87,735900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-26",58.925,60.37,58.51,60.35,2.08,3.57,614600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":451,"change":1066,"percent_change":1414,"volume":1415,"transactions":9,"vwap":451},"2026-03-25",57.63,58.36,56.68,-0.68,642100,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-24",59.74,58,58.67,-0.69,-1.16,377500,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-23",60.68,58.6,59.36,-2.14,-3.48,613900,{"date":1433,"open":1434,"high":1367,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-20",59.62,59.57,61.5,1.97,3.31,378900,{"date":1441,"open":1442,"high":1216,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-19",58.55,59.53,1.85,3.21,435400,{"date":1448,"open":1300,"high":1449,"low":1450,"close":916,"change":1451,"percent_change":1000,"volume":1452,"transactions":9,"vwap":916},"2026-03-18",57.73,56.24,0.91,302900,{"date":1454,"open":369,"high":1455,"low":1300,"close":1456,"change":204,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-17",57.58,56.77,-0.91,94300,{"date":1460,"open":348,"high":232,"low":1461,"close":1462,"change":1247,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-16",56.11,57.29,-1.09,192100,{"date":1466,"open":901,"high":1467,"low":1274,"close":1468,"change":136,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-13",58.09,57.92,1.03,404500,{"date":1472,"open":1114,"high":1267,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-12",55.77,57.33,1.77,3.19,594000,{"date":1479,"open":1480,"high":1480,"low":1123,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-11",56.29,55.56,-1.23,-2.17,951900,{"date":1486,"open":1487,"high":901,"low":780,"close":1488,"change":1101,"percent_change":146,"volume":1489,"transactions":9,"vwap":1488},"2026-03-10",56.36,56.79,367400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1203,"change":245,"percent_change":204,"volume":1495,"transactions":9,"vwap":1203},"2026-03-09",58.099998,59.38,56.45,5063770,{"date":1497,"open":1203,"high":254,"low":379,"close":244,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":244},"2026-03-06",1.3,2.33,5702010,{"date":1502,"open":1013,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-05",56.7,55.4,55.9,-502.1,-89.98,9965920,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-04",570,574.5,554,558,-20,-3.46,777313,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-03",575,588,572,578,15,2.66,959292,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":299,"volume":1534,"transactions":9,"vwap":1532},"2026-03-02",580,583.5,560,563,-1,847706,{"date":1536,"open":1532,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":773,"volume":1541,"transactions":9,"vwap":1539},"2026-02-27",569,557,564,9,504110,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-26",547,561,544,555,12,2.21,642955,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-25",550,539,543,-11,-1.99,493944,{"date":1560,"open":1561,"high":1511,"low":1562,"close":1513,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1513},"2026-02-24",568,551,-14,-2.46,593145,{"date":1567,"open":1538,"high":1520,"low":1538,"close":1561,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1561},"2026-02-23",18,3.27,682616,{"date":1572,"open":1538,"high":1573,"low":1544,"close":1553,"change":1533,"percent_change":299,"volume":1574,"transactions":9,"vwap":1553},"2026-02-20",559,598079,{"date":1576,"open":1538,"high":1545,"low":1577,"close":1562,"change":1293,"percent_change":404,"volume":1578,"transactions":9,"vwap":1562},"2026-02-19",546,560383,{"date":1580,"open":1581,"high":1582,"low":1555,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-18",552,553.40002,550.5,-1.5,-0.27,497088,{"date":1588,"open":1553,"high":1589,"low":1590,"close":1581,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1581},"2026-02-17",565,548,8,1.47,674218,{"date":1595,"open":1590,"high":1581,"low":1596,"close":1546,"change":1597,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1546},"2026-02-13",534,0,509828,{"date":1600,"open":1601,"high":1544,"low":1602,"close":1546,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1546},"2026-02-12",526,519,15.5,2.93,640126,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-11",529,540,519.099976,528.5,-4.5,-0.84,571542,{"date":1616,"open":1617,"high":1555,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-10",542,530,533,-10,-1.84,706339,{"date":1624,"open":1625,"high":1538,"low":1626,"close":1555,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1555},"2026-02-09",553,537,-8,-1.45,641418,{"date":1631,"open":1632,"high":1511,"low":1577,"close":1562,"change":1515,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1562},"2026-02-06",566,-3.5,621036,{"date":1636,"open":1637,"high":1638,"low":1539,"close":1637,"change":1639,"percent_change":1499,"volume":1640,"transactions":9,"vwap":1637},"2026-02-05",571,584,13,975788,{"date":1642,"open":1609,"high":1643,"low":1644,"close":1514,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1514},"2026-02-04",567,535,20,3.72,854858,{"date":1649,"open":1644,"high":1650,"low":1651,"close":1652,"change":1597,"percent_change":1597,"volume":1653,"transactions":9,"vwap":1652},"2026-02-03",549,529.5,538,711331,{"date":1655,"open":1554,"high":1544,"low":1656,"close":1652,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1652},"2026-02-02",531,10,1.89,619140,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-30",536,537.5,515,528,-18,-3.3,764462,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1577,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1577},"2026-01-29",520,547.79999,517,19,3.61,825136,{"date":1678,"open":1679,"high":1608,"low":1680,"close":1679,"change":1533,"percent_change":146,"volume":1681,"transactions":9,"vwap":1679},"2026-01-28",527,518.90002,448663,{"date":1683,"open":1671,"high":1665,"low":1671,"close":1665,"change":1684,"percent_change":393,"volume":1685,"transactions":9,"vwap":1665},"2026-01-27",6,430810,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1524,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-26",511,524,522,2.96,308130,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":28,"percent_change":234,"volume":1699,"transactions":9,"vwap":1698},"2026-01-23",508,512,502.29999,507,555244,{"date":1701,"open":1689,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-22",526.79999,506,-22,-4.17,714540,{"date":1708,"open":1709,"high":1555,"low":1602,"close":1665,"change":1710,"percent_change":82,"volume":1711,"transactions":9,"vwap":1665},"2026-01-21",541,-16,936129,{"date":1713,"open":1656,"high":1577,"low":1651,"close":1546,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1546},"2026-01-20",22,4.21,761334,{"date":1718,"open":1602,"high":1689,"low":1719,"close":1690,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1690},"2026-01-16",510,2,0.38,618810,{"date":1724,"open":1673,"high":1725,"low":1688,"close":1671,"change":28,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1671},"2026-01-15",521,0.19,615764,{"date":1729,"open":1664,"high":1730,"low":1731,"close":1602,"change":1540,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1602},"2026-01-14",524.90002,513.5,1.76,658866,{"date":1735,"open":1698,"high":1736,"low":1737,"close":1719,"change":1720,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1719},"2026-01-13",514,504,0.39,614037,{"date":1741,"open":1673,"high":1671,"low":1742,"close":1695,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1695},"2026-01-12",501,-3,-0.59,552556,{"date":1747,"open":1690,"high":1618,"low":1698,"close":1688,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1688},"2026-01-09",-12,-2.29,797026,{"date":1752,"open":1753,"high":1626,"low":1754,"close":1755,"change":1756,"percent_change":1092,"volume":1757,"transactions":9,"vwap":1755},"2026-01-08",532,521.40002,523,-5,698085,{"date":1759,"open":1690,"high":1665,"low":1602,"close":1665,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1665},"2026-01-07",3,0.57,796044,{"date":1764,"open":1696,"high":1656,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-06",509,525,19.5,3.86,743987,{"date":1771,"open":1719,"high":1736,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-05",498,505.5,-16.5,-3.16,563914,{"date":1778,"open":1779,"high":1689,"low":1780,"close":1690,"change":1524,"percent_change":1691,"volume":1781,"transactions":9,"vwap":1690},"2026-01-02",499,498.10001,666060,{"date":1783,"open":1742,"high":1695,"low":1784,"close":1698,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1698},"2025-12-31",500.10001,4,0.8,443228,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1684,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-30",495,503,492.39999,1.21,578692,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":1800,"percent_change":1016,"volume":1801,"transactions":9,"vwap":1798},"2025-12-29",488,497,486,17,584069,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1657,"percent_change":266,"volume":1808,"transactions":9,"vwap":1807},"2025-12-26",471,482,467,480,300598,{"date":1810,"open":1806,"high":1811,"low":1812,"close":1813,"change":1597,"percent_change":1597,"volume":1814,"transactions":9,"vwap":1813},"2025-12-24",479,465,470,194995,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1813,"change":1533,"percent_change":836,"volume":1820,"transactions":9,"vwap":1813},"2025-12-23",466,473,464,476156,{"date":1822,"open":1804,"high":1823,"low":1824,"close":1804,"change":1627,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1804},"2025-12-22",476,462,-1.67,602942,{"date":1828,"open":1818,"high":1829,"low":1830,"close":1811,"change":1760,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1811},"2025-12-19",485.60001,470.20001,0.63,614046,{"date":1834,"open":1805,"high":1797,"low":1835,"close":1823,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1823},"2025-12-18",469,-19,-3.84,868422,{"date":1840,"open":1841,"high":1790,"low":1806,"close":1790,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1790},"2025-12-17",474,24,5.1,923872,{"date":1846,"open":1847,"high":1848,"low":1813,"close":1804,"change":1849,"percent_change":321,"volume":1850,"transactions":9,"vwap":1804},"2025-12-16",489,496.5,-15,776396,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1799,"change":1836,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1799},"2025-12-15",494,494.5,479.39999,-3.76,974389,{"date":1859,"open":1673,"high":1766,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-12",500,505,-13,-2.51,898240,{"date":1866,"open":1867,"high":1601,"low":1867,"close":1868,"change":1684,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-11",516,518,1.17,523321,{"date":1872,"open":1671,"high":1690,"low":1703,"close":1696,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1696},"2025-12-10",-9,-1.73,658414,{"date":1877,"open":1618,"high":1878,"low":1688,"close":1725,"change":1756,"percent_change":1092,"volume":1879,"transactions":9,"vwap":1725},"2025-12-09",531.5,570285,{"date":1881,"open":1868,"high":1753,"low":1664,"close":1601,"change":1800,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1601},"2025-12-08",3.34,452594,{"date":1885,"open":1886,"high":1887,"low":1861,"close":1765,"change":1533,"percent_change":1065,"volume":1888,"transactions":9,"vwap":1765},"2025-12-05",511.5,513,489734,{"date":1890,"open":1664,"high":1671,"low":1765,"close":1719,"change":1627,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1719},"2025-12-04",-1.54,672824,{"date":1894,"open":1626,"high":1652,"low":1673,"close":1868,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1868},"2025-12-03",-23,-4.25,753310,{"date":1899,"open":1554,"high":1553,"low":1656,"close":1709,"change":1720,"percent_change":331,"volume":1900,"transactions":9,"vwap":1709},"2025-12-02",562027,{"date":1902,"open":1903,"high":1577,"low":1644,"close":1554,"change":1597,"percent_change":1597,"volume":1904,"transactions":9,"vwap":1554},"2025-12-01",545,486288,{"date":1906,"open":1555,"high":1546,"low":1644,"close":1554,"change":1907,"percent_change":96,"volume":1908,"transactions":9,"vwap":1554},"2025-11-28",-4,218841,{"date":1910,"open":1911,"high":1912,"low":1555,"close":1555,"change":1873,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1555},"2025-11-26",546.5,556,-1.63,406193,{"date":1916,"open":1573,"high":1917,"low":1562,"close":1581,"change":1743,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1581},"2025-11-25",570.59998,-0.54,543267,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1547,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1547},"2025-11-24",579,579.5,548.5,-40,-6.72,799726,{"date":1929,"open":1523,"high":25,"low":1523,"close":1930,"change":1684,"percent_change":532,"volume":1931,"transactions":9,"vwap":1930},"2025-11-21",595,841158,{"date":1933,"open":1531,"high":1934,"low":1609,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-20",589,14,2.43,1267128,{"date":1939,"open":1522,"high":1638,"low":1940,"close":1520,"change":1756,"percent_change":310,"volume":1941,"transactions":9,"vwap":1520},"2025-11-19",564.40002,573301,{"date":1943,"open":1944,"high":1945,"low":1537,"close":1529,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1529},"2025-11-18",573,590,11,1.93,842387,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1537,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1537},"2025-11-17",583,547.29999,-7,-1.22,654418,{"date":1957,"open":1958,"high":25,"low":1539,"close":1959,"change":1743,"percent_change":204,"volume":1960,"transactions":9,"vwap":1959},"2025-11-14",602,576,685054,{"date":1962,"open":1581,"high":1963,"low":1553,"close":1922,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1922},"2025-11-13",585,37,6.83,754754,{"date":1968,"open":1665,"high":1544,"low":1665,"close":1617,"change":1657,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1617},"2025-11-12",1.88,401592,{"date":1972,"open":1618,"high":1609,"low":1973,"close":1753,"change":1591,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1753},"2025-11-11",527.5,1.53,335911,{"date":1977,"open":1656,"high":1554,"low":1868,"close":1689,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1689},"2025-11-10",-21,-3.85,557164,{"date":1982,"open":1596,"high":1625,"low":1596,"close":1903,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1903},"2025-11-07",21,4.01,652823,{"date":1987,"open":1698,"high":1988,"low":1742,"close":1689,"change":1800,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1689},"2025-11-06",536.5,3.35,675106,{"date":1992,"open":1602,"high":1753,"low":1993,"close":1698,"change":1978,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1698},"2025-11-05",501.5,-3.98,452249,{"date":1997,"open":1673,"high":1998,"low":1719,"close":1665,"change":1999,"percent_change":934,"volume":2000,"transactions":9,"vwap":1665},"2025-11-04",528.29999,26,398970,{"date":2002,"open":1867,"high":1868,"low":2003,"close":2004,"change":1862,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-03",495.29999,502,-2.52,440523,{"date":2008,"open":1601,"high":1656,"low":1887,"close":1664,"change":1515,"percent_change":588,"volume":2009,"transactions":9,"vwap":1664},"2025-10-31",367328,{"date":2011,"open":1755,"high":1644,"low":1868,"close":1644,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1644},"2025-10-30",25,4.9,350225,{"date":2016,"open":1719,"high":1725,"low":1703,"close":1719,"change":1533,"percent_change":1065,"volume":2017,"transactions":9,"vwap":1719},"2025-10-29",389880,{"date":2019,"open":1602,"high":1690,"low":2020,"close":1688,"change":1620,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1688},"2025-10-28",504.5,-1.92,484647,{"date":2024,"open":1626,"high":1652,"low":1688,"close":1725,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1725},"2025-10-27",-24,-4.4,523955,{"date":2029,"open":1608,"high":1924,"low":2030,"close":1903,"change":1645,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1903},"2025-10-24",523.5,3.81,367750,{"date":2034,"open":1545,"high":1537,"low":1766,"close":1766,"change":1563,"percent_change":543,"volume":2035,"transactions":9,"vwap":1766},"2025-10-23",576630,{"date":2037,"open":1596,"high":1553,"low":2038,"close":1554,"change":2039,"percent_change":277,"volume":2040,"transactions":9,"vwap":1554},"2025-10-22",530.5,5,442034,{"date":2042,"open":1656,"high":2043,"low":1601,"close":1596,"change":2039,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1596},"2025-10-21",534.5,0.95,246655,{"date":2047,"open":1753,"high":2048,"low":1766,"close":1608,"change":1873,"percent_change":1825,"volume":2049,"transactions":9,"vwap":1608},"2025-10-20",536.59998,227331,{"date":2051,"open":1912,"high":1538,"low":1644,"close":1652,"change":1563,"percent_change":1376,"volume":2052,"transactions":9,"vwap":1652},"2025-10-17",460526,{"date":2054,"open":1555,"high":1531,"low":1626,"close":1581,"change":1540,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1581},"2025-10-16",1.66,385518,{"date":2058,"open":1555,"high":1513,"low":1662,"close":1555,"change":1953,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1555},"2025-10-15",-1.27,371292,{"date":2062,"open":1513,"high":2063,"low":1546,"close":1553,"change":1591,"percent_change":1125,"volume":2064,"transactions":9,"vwap":1553},"2025-10-14",564.59998,304204,{"date":2066,"open":1573,"high":2063,"low":2067,"close":1617,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1617},"2025-10-13",540.5,-32,-5.57,339157,{"date":2072,"open":1546,"high":1959,"low":1662,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-10",574,29,5.32,421337,{"date":2078,"open":1590,"high":1538,"low":1546,"close":1903,"change":2039,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1903},"2025-10-09",0.93,290223,{"date":2082,"open":1617,"high":1514,"low":1626,"close":1609,"change":1627,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1609},"2025-10-08",-1.46,301552,{"date":2086,"open":1618,"high":1650,"low":1766,"close":1590,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1590},"2025-10-07",23,4.38,433798,{"date":2091,"open":1609,"high":1577,"low":1689,"close":1766,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1766},"2025-10-06",-29,-5.23,356838,{"date":2096,"open":1626,"high":1637,"low":1619,"close":1513,"change":1591,"percent_change":1592,"volume":2097,"transactions":9,"vwap":1513},"2025-10-03",507504,{"date":2099,"open":1695,"high":1544,"low":1695,"close":1577,"change":1999,"percent_change":2039,"volume":2100,"transactions":9,"vwap":1577},"2025-10-02",462749,{"date":2102,"open":1554,"high":2103,"low":1867,"close":1671,"change":1666,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1671},"2025-10-01",542.70001,-3.35,322155,{"date":2107,"open":1709,"high":1581,"low":1626,"close":1652,"change":1533,"percent_change":146,"volume":2108,"transactions":9,"vwap":1652},"2025-09-30",278112,{"date":2110,"open":1663,"high":1546,"low":1618,"close":1554,"change":1743,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1554},"2025-09-29",-0.55,307569,{"date":2114,"open":1514,"high":1561,"low":1617,"close":1617,"change":1704,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1617},"2025-09-26",-3.9,265838,{"date":2118,"open":1562,"high":1511,"low":1583,"close":1539,"change":1842,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1539},"2025-09-25",4.44,284243,{"date":2122,"open":1514,"high":1573,"low":1554,"close":1609,"change":1895,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1609},"2025-09-24",-4.09,289564,{"date":2126,"open":1577,"high":1632,"low":2127,"close":1532,"change":2128,"percent_change":724,"volume":2129,"transactions":9,"vwap":1532},"2025-09-23",544.5,7,310489,{"date":2131,"open":1531,"high":2132,"low":1617,"close":1912,"change":1748,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1912},"2025-09-22",563.099976,-2.11,291474,{"date":2136,"open":1944,"high":1944,"low":2137,"close":1561,"change":1556,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1561},"2025-09-19",562,-1.9,315768,{"date":2141,"open":1539,"high":1529,"low":1573,"close":1922,"change":1946,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1922},"2025-09-18",1.94,303199,{"date":2145,"open":2146,"high":1945,"low":1539,"close":1561,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1561},"2025-09-17",581,-6,-1.05,306148,{"date":2151,"open":1638,"high":2152,"low":1637,"close":2073,"change":1710,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2073},"2025-09-16",587.90002,-2.71,316185,{"date":2156,"open":1537,"high":1958,"low":2157,"close":1945,"change":1978,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1945},"2025-09-15",565.20001,-3.44,452648,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-09-12",657,610,611,-49,-7.42,404525,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-09-11",696,701,659,660,-42,-5.98,312828,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1597,"percent_change":1597,"volume":2183,"transactions":9,"vwap":2182},"2025-09-10",695,705,684,702,261905,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2182,"change":1743,"percent_change":1335,"volume":2189,"transactions":9,"vwap":2182},"2025-09-09",699,709.59998,695.5,156138,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2180,"change":1657,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2180},"2025-09-08",688,707,680,1.44,228905,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2179,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2179},"2025-09-05",700,708,684.40002,-25,-3.47,297271,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2209,"change":1620,"percent_change":1191,"volume":2210,"transactions":9,"vwap":2209},"2025-09-04",725,736,720,218195,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1620,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-03",728,742.90002,709,730,-1.35,305567,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1540,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-02",744,749,732,740,1.23,214707,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1999,"percent_change":994,"volume":2233,"transactions":9,"vwap":2232},"2025-08-29",704,735,700.79999,731,205038,{"date":2235,"open":2179,"high":2236,"low":2237,"close":2180,"change":2128,"percent_change":28,"volume":2238,"transactions":9,"vwap":2180},"2025-08-28",716.59998,690,183356,{"date":2240,"open":2241,"high":2186,"low":2242,"close":2243,"change":2039,"percent_change":255,"volume":2244,"transactions":9,"vwap":2243},"2025-08-27",693,686,698,182862,{"date":2246,"open":2193,"high":2247,"low":2241,"close":2241,"change":1556,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2241},"2025-08-26",709.5,-1.56,215684,{"date":2251,"open":2209,"high":2252,"low":2253,"close":2229,"change":1563,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2229},"2025-08-25",727.79999,697.5,-1.95,242538,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-08-22",761,766,717,718,-46,-6.02,254541,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1540,"percent_change":1026,"volume":2271,"transactions":9,"vwap":2270},"2025-08-21",760,768,753,764,221099,{"date":2273,"open":2221,"high":2274,"low":2275,"close":2276,"change":1946,"percent_change":1125,"volume":2277,"transactions":9,"vwap":2276},"2025-08-20",776.5,739,755,285009,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2221,"change":1935,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2221},"2025-08-19",729,746.5,719,1.92,331898,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2216,"change":1556,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2216},"2025-08-18",743,727.5,-1.48,231383,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1639,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-15",725.5,748,721.099976,741,1.79,342473,{"date":2300,"open":2213,"high":2224,"low":2261,"close":2213,"change":2128,"percent_change":598,"volume":2301,"transactions":9,"vwap":2213},"2025-08-14",305617,{"date":2303,"open":2304,"high":2305,"low":2199,"close":2306,"change":1760,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-13",715,723,721,0.42,264939,{"date":2310,"open":2200,"high":2311,"low":2200,"close":2261,"change":2312,"percent_change":203,"volume":2313,"transactions":9,"vwap":2261},"2025-08-12",734,-2,307720,{"date":2315,"open":2216,"high":2232,"low":2229,"close":2209,"change":1704,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2209},"2025-08-11",-2.96,362120,{"date":2319,"open":2258,"high":2320,"low":2280,"close":2321,"change":1710,"percent_change":2133,"volume":2322,"transactions":9,"vwap":2321},"2025-08-08",761.90002,742,289997,{"date":2324,"open":2270,"high":2325,"low":2326,"close":2326,"change":2147,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-08-07",773.79999,758,-0.79,208516,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2270,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2270},"2025-08-06",794,797,762,-28,-3.54,324857,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":28,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-08-05",791,801,783.29999,792,0.13,275314,{"date":2346,"open":2342,"high":2347,"low":2348,"close":2339,"change":1666,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2339},"2025-08-04",807,783.5,-2.22,328359,{"date":2352,"open":2353,"high":2354,"low":2339,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-08-01",799,820.099976,809,16,2.02,370324,{"date":2360,"open":2259,"high":2361,"low":2333,"close":2362,"change":2012,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-31",798.5,793,3.26,320386,{"date":2366,"open":2267,"high":2367,"low":2368,"close":2268,"change":2128,"percent_change":927,"volume":2369,"transactions":9,"vwap":2268},"2025-07-30",785,754.5,258407,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2258,"change":1540,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2258},"2025-07-29",752,769,751,1.2,250553,{"date":2378,"open":2379,"high":2380,"low":2275,"close":2372,"change":1704,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2372},"2025-07-28",770,776,-2.84,383964,{"date":2384,"open":2331,"high":2385,"low":2276,"close":2386,"change":2334,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-25",795.5,774,-3.49,453562,{"date":2390,"open":2391,"high":2392,"low":2342,"close":2393,"change":552,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-24",792.099976,814,802,8.23,308202,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2296,"change":2312,"percent_change":1585,"volume":2401,"transactions":9,"vwap":2296},"2025-07-23",745,750,733.29999,343502,{"date":2403,"open":2222,"high":2404,"low":2230,"close":2287,"change":1627,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2287},"2025-07-22",766.5,-1.07,252902,{"date":2408,"open":2409,"high":2410,"low":2280,"close":2374,"change":1785,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2374},"2025-07-21",737,753.5,0.54,246838,{"date":2414,"open":2259,"high":2415,"low":2398,"close":2416,"change":2202,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-07-18",767,747,-3.24,300874,{"date":2420,"open":2421,"high":2422,"low":2267,"close":2423,"change":2039,"percent_change":641,"volume":2424,"transactions":9,"vwap":2423},"2025-07-17",763,777.5,772,249295,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2415,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2415},"2025-07-16",789,761.5,-27,-3.4,338779,{"date":2433,"open":2423,"high":2434,"low":2373,"close":2331,"change":1524,"percent_change":1947,"volume":2435,"transactions":9,"vwap":2331},"2025-07-15",795,261870,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1627,"percent_change":1040,"volume":2442,"transactions":9,"vwap":2441},"2025-07-14",777,788.79999,765,779,195531,{"date":2444,"open":2445,"high":2347,"low":2446,"close":2447,"change":1873,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-07-11",803,785.5,787,-1.13,214121,{"date":2451,"open":2452,"high":2453,"low":2331,"close":2454,"change":2455,"percent_change":225,"volume":2456,"transactions":9,"vwap":2454},"2025-07-10",823,824,796,-39,306902,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2039,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-07-09",830,842,823.5,835,0.6,222324,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2459,"change":1873,"percent_change":2405,"volume":2470,"transactions":9,"vwap":2459},"2025-07-08",832,839,811,272114,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2468,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2468},"2025-07-07",847,853,834,53,6.74,283338,{"date":2480,"open":2481,"high":2362,"low":2482,"close":2483,"change":28,"percent_change":2343,"volume":2484,"transactions":9,"vwap":2483},"2025-07-03",780,778,786,146273,{"date":2486,"open":2331,"high":2487,"low":2488,"close":2367,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2367},"2025-07-02",817,782,-41,-4.96,281236,{"date":2493,"open":2467,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-07-01",844,813,826,42,5.36,336739,{"date":2501,"open":2482,"high":2483,"low":2259,"close":2502,"change":1524,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-06-30",784,1.95,217669,{"date":2506,"open":2415,"high":2502,"low":2507,"close":2373,"change":1684,"percent_change":193,"volume":2508,"transactions":9,"vwap":2373},"2025-06-27",756,218925,{"date":2510,"open":2259,"high":2373,"low":2511,"close":2421,"change":1785,"percent_change":565,"volume":2512,"transactions":9,"vwap":2421},"2025-06-26",751.5,248187,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":2518,"percent_change":994,"volume":2519,"transactions":9,"vwap":2517},"2025-06-25",726,774.5,759,27,313173,{"date":2521,"open":2199,"high":2223,"low":2186,"close":2223,"change":1548,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2223},"2025-06-24",1.67,246049,{"date":2525,"open":2526,"high":2526,"low":2243,"close":2209,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2209},"2025-06-23",771,-63,-8.05,307245,{"date":2531,"open":2526,"high":2434,"low":2267,"close":2532,"change":1533,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-06-20",783,-0.13,267439,{"date":2536,"open":2454,"high":2537,"low":2440,"close":2502,"change":1862,"percent_change":1913,"volume":2538,"transactions":9,"vwap":2502},"2025-06-18",800,133496,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2332,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2332},"2025-06-17",775,801.5,773,30,3.91,196505,{"date":2548,"open":2333,"high":2386,"low":2258,"close":2415,"change":1873,"percent_change":1422,"volume":2549,"transactions":9,"vwap":2415},"2025-06-16",188225,{"date":2551,"open":2552,"high":2347,"low":2553,"close":2380,"change":1849,"percent_change":2138,"volume":2554,"transactions":9,"vwap":2380},"2025-06-13",805,757,330916,{"date":2556,"open":2557,"high":2332,"low":2267,"close":2339,"change":1800,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2339},"2025-06-12",781,2.2,227193,{"date":2561,"open":2562,"high":2488,"low":2563,"close":2386,"change":1597,"percent_change":1597,"volume":2564,"transactions":9,"vwap":2386},"2025-06-11",754,752.5,254752,{"date":2566,"open":2552,"high":2567,"low":2379,"close":2386,"change":2262,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2386},"2025-06-10",814.79999,-5.61,340977,{"date":2571,"open":2572,"high":2573,"low":2487,"close":2574,"change":2455,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-06-09",888,898.5,820,-4.54,426182,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-06-06",849,872,827,859,-33,-3.7,444178,{"date":2587,"open":2445,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-06-05",918,798,892,112,14.36,433360,{"date":2595,"open":2372,"high":2339,"low":2374,"close":2481,"change":2518,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2481},"2025-06-04",3.59,192382,{"date":2599,"open":2294,"high":2507,"low":2280,"close":2269,"change":1743,"percent_change":1066,"volume":2600,"transactions":9,"vwap":2269},"2025-06-03",163754,{"date":2602,"open":2276,"high":2438,"low":2603,"close":2507,"change":1684,"percent_change":1786,"volume":2604,"transactions":9,"vwap":2507},"2025-06-02",745.5,140489,{"date":2606,"open":2280,"high":2374,"low":2607,"close":2399,"change":1999,"percent_change":2596,"volume":2608,"transactions":9,"vwap":2399},"2025-05-30",713,193819,{"date":2610,"open":2215,"high":2280,"low":2180,"close":2611,"change":2312,"percent_change":203,"volume":2612,"transactions":9,"vwap":2611},"2025-05-29",724,162701,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2515,"change":1946,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2515},"2025-05-28",711,728.79999,1.54,152818,{"date":2620,"open":2399,"high":2399,"low":2607,"close":2304,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2304},"2025-05-27",-52,-6.78,198383,{"date":2625,"open":2423,"high":2557,"low":2517,"close":2415,"change":1785,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2415},"2025-05-23",0.52,132197,{"date":2629,"open":2502,"high":2367,"low":2222,"close":2421,"change":1849,"percent_change":1041,"volume":2630,"transactions":9,"vwap":2421},"2025-05-22",128028,{"date":2632,"open":2553,"high":2633,"low":2399,"close":2482,"change":1645,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2482},"2025-05-21",783.79999,2.64,119356,{"date":2637,"open":2222,"high":2333,"low":2638,"close":2326,"change":1743,"percent_change":112,"volume":2639,"transactions":9,"vwap":2326},"2025-05-20",733,144760,{"date":2641,"open":2386,"high":2642,"low":2643,"close":2258,"change":2356,"percent_change":735,"volume":2644,"transactions":9,"vwap":2258},"2025-05-19",779.79999,759.5,117560,{"date":2646,"open":2269,"high":2333,"low":2647,"close":2398,"change":1710,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2398},"2025-05-16",741.099976,-2.1,113630,{"date":2651,"open":2259,"high":2422,"low":2269,"close":2258,"change":1946,"percent_change":1592,"volume":2652,"transactions":9,"vwap":2258},"2025-05-15",127777,{"date":2654,"open":2258,"high":2386,"low":2221,"close":2399,"change":2068,"percent_change":2123,"volume":2655,"transactions":9,"vwap":2399},"2025-05-14",169525,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2488,"change":2661,"percent_change":1008,"volume":2662,"transactions":9,"vwap":2488},"2025-05-13",818,824.5,772.5,-38,162407,{"date":2664,"open":2355,"high":2665,"low":2355,"close":2574,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2574},"2025-05-12",841,-61,-6.92,137019,{"date":2670,"open":2671,"high":2671,"low":2474,"close":2672,"change":2174,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-09",906,881,-4.55,150501,{"date":2676,"open":2677,"high":2678,"low":2671,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-05-08",941,942,923,-31,-3.25,93319,{"date":2684,"open":2685,"high":178,"low":2686,"close":2687,"change":1743,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-07",951,947.5,954,-0.31,85417,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1568,"percent_change":2283,"volume":2696,"transactions":9,"vwap":2695},"2025-05-06",964,968,948.5,957,91141,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2087,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-05-05",926,957.79999,924.5,939,2.51,108796,{"date":2706,"open":2707,"high":2708,"low":2590,"close":2709,"change":1895,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-05-02",924,941.5,916,-2.45,152177,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2702,"change":1684,"percent_change":392,"volume":2717,"transactions":9,"vwap":2702},"2025-05-01",940,940.90002,904,110566,{"date":2719,"open":2714,"high":2693,"low":2699,"close":2720,"change":2544,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-04-30",933,3.32,118477,{"date":2724,"open":2707,"high":2725,"low":2726,"close":2727,"change":1836,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-04-29",942.5,898.90002,903,-2.06,90390,{"date":182,"open":2731,"high":2732,"low":2733,"close":2734,"change":1540,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},913,965.59998,893,922,0.99,119692]