[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TZA":3,"homepage-market-summary":30,"stock-historical-TZA":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TZA","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Small Cap Bear 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9668,1.89336,"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},47.73,48.42,49.3,47.63,47.65,0.08,0.17,6019596.24671,95.4,36.33,12726389.043647386,19.3,4498,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},175,9564914,3491193539.955494,-71.02,"2025-04-28",[185,188,198,209,220,231,242,252,263,274,285,295,306,317,328,339,350,361,372,383,394,405,416,427,438,447,458,469,480,491,501,512,523,533,543,553,563,573,583,591,601,611,622,632,643,653,663,674,685,696,706,715,726,735,745,754,765,776,785,794,801,810,818,825,831,838,843,850,857,865,872,877,882,890,898,901,906,911,917,924,930,935,941,949,956,964,970,977,984,991,996,1001,1004,1007,1011,1016,1021,1029,1037,1044,1051,1059,1063,1069,1074,1080,1086,1093,1098,1103,1110,1116,1124,1130,1137,1144,1148,1153,1158,1162,1168,1173,1181,1188,1196,1205,1212,1219,1228,1236,1244,1251,1259,1268,1275,1284,1290,1296,1302,1311,1320,1326,1335,1342,1349,1354,1361,1366,1373,1379,1386,1395,1403,1410,1416,1424,1430,1436,1443,1448,1452,1457,1462,1468,1475,1483,1489,1494,1500,1506,1513,1518,1522,1526,1533,1536,1540,1544,1549,1554,1561,1566,1571,1575,1579,1584,1589,1594,1598,1603,1608,1614,1619,1626,1631,1636,1639,1644,1650,1655,1658,1662,1668,1674,1680,1686,1691,1696,1700,1703,1706,1709,1712,1717,1723,1730,1734,1739,1746,1754,1763,1771,1780,1788,1797,1804,1812,1817,1823,1829,1836,1844,1850,1857,1863,1867,1873,1879,1885,1890,1895,1901,1905,1910,1915,1923,1929,1932,1936,1943,1950,1955,1961,1966,1972,1976,1982,1987,1992,1999,2005,2012,2017,2020,2025,2029,2036,2042,2047,2052,2059,2065,2072,2079,2083,2088,2095,2101,2109,2114,2118,2123,2131,2137,2144,2152,2158,2166,2174,2180,2187,2195,2203,2211,2218,2226,2232,2238,2245,2252,2261,2268,2274,2282,2288,2296,2302,2310,2315,2321,2328,2334,2341,2347,2352,2358,2363,2370,2376,2382,2388,2396,2402,2408,2416,2423,2432,2440,2446,2453,2460,2466,2474,2482,2487,2493,2500,2509,2517,2524,2532,2540,2547,2555,2562,2569,2577,2584,2592,2600,2606,2613,2619,2624,2631,2637,2645,2654,2662,2670,2678,2685,2693,2700,2706],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},40090,48.3789,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",47.38,48.015,47,1.8,3.93,3627927.475437,27767,47.5283,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",44.39,46.12,44.285,45.85,1.03,2.3,3470921.850014,25742,45.2548,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",45.565,46.49,44.44,44.82,-0.95,-2.08,4290683.958423,27899,45.3462,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",45.32,46.06,44.73,45.77,-1.16,-2.47,4575542.215571,33880,45.456,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",47.8,48.765,46.14,46.93,-0.54,-1.14,5819275.716852,43495,47.4409,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":136,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",46.32,47.5,46.21,47.47,1.26,3738365.652604,37032,46.7275,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",46.29,47.7,45.915,46.88,0.53,1.14,3250872.203389,26388,46.9885,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",46.25,46.98,45.49,46.35,0.91,2,5117130.482939,37123,46.3137,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",45.24,46.15,44.695,45.44,-0.07,-0.15,4816492.225384,33579,45.3965,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":73,"volume":292,"transactions":293,"vwap":294},"2026-09-24",45.67,46.785,45.26,45.51,0.15,5862875.275719,33756,45.8792,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",43.53,45.405,43.48,45.36,2.37,5.51,4350827.065799,29431,44.7418,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",42.745,43.505,42.18,42.99,-1.2,-2.72,4774577.924903,27849,42.9146,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-21",43.85,44.49,43.77,44.19,-0.68,-1.52,3826289.904127,23816,44.0693,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-18",44.505,45.59,44.32,44.87,0.66,1.49,3453614.94679,25092,45.129,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-17",43,44.26,42.85,44.21,-0.69,-1.54,3632382.485799,22447,43.5839,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-16",44.09,46.2496,43.435,44.9,0.62,1.4,6255572.159251,33735,44.5021,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-15",43.66,44.79,43.49,44.28,0.9,2.07,4009207.445727,20403,44.2533,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-14",43.59,43.75,42.52,43.38,0.45,1.05,6262093.944127,27076,43.2313,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-11",42.1,42.975,41.7804,42.93,-0.46,-1.06,5839752.417286,24836,42.5566,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-10",43.05,43.6299,42.49,43.39,1.3,3.09,4876596.572649,22525,43.1252,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-09",40.95,42.2397,40.67,42.09,1.68,4.16,4503077.041318,19463,41.6207,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-08",40.17,40.6,39.8708,40.41,0.51,1.28,4290913.744235,17229,40.2594,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-04",40.82,40.89,39.81,39.9,-0.27,-0.67,4077714.778631,17183,40.2313,{"date":439,"open":432,"high":440,"low":441,"close":418,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-03",40.885,39.74,-0.45,-1.11,3562102.540566,19216,40.3429,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-02",41.67,41.84,40.47,40.62,-1.46,-3.47,4366255.85026,21528,41.0488,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-09-01",41.53,42.3499,41.12,42.08,1.39,3.42,3821789.752584,21904,41.7368,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-31",40.22,41.195,40.1235,40.69,0.75,1.88,4362610.399041,19810,40.6962,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-28",38.41,39.9625,38.15,39.94,1.6,4.17,4773580.36865,25294,39.3066,{"date":492,"open":493,"high":494,"low":484,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-27",38.72,38.99,38.34,-0.32,-0.83,2995202.31245,12788,38.4956,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-26",38.76,38.96,38.28,38.66,0.14,0.36,2845435.382939,14939,38.6635,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-25",38.39,39.04,38.32,38.52,-0.49,-1.26,3648404.12176,15990,38.6677,{"date":524,"open":482,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-24",39.225,38.3305,39.01,0.76,1.99,3531102.291831,19367,38.7892,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":497,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-21",38.29,38.9499,38.105,38.25,-2.12,3740797.710554,23977,38.4124,{"date":544,"open":517,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-20",39.3394,38.23,39.08,1.5,3.99,4004495.421085,26153,38.7525,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":46,"volume":560,"transactions":561,"vwap":562},"2026-08-19",37.15,37.75,36.935,37.58,-0.53,3916959.529492,21678,37.3613,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":88,"volume":570,"transactions":571,"vwap":572},"2026-08-18",37.31,38.17,37.0805,38.11,1.38,4850851.366717,25232,37.6258,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":508,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-17",36.77,37.025,36.645,36.73,0.99,3322896.087582,16614,36.8205,{"date":584,"open":585,"high":586,"low":26,"close":587,"change":237,"percent_change":453,"volume":588,"transactions":589,"vwap":590},"2026-08-14",37.01,37.21,36.37,3490985.092316,22505,36.633,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":433,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-13",36.7,37.18,36.34,36.91,-0.73,4214750.084771,20864,36.7681,{"date":602,"open":603,"high":604,"low":605,"close":594,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-12",37.11,37.83,36.925,-0.63,-1.67,4555212.961186,24478,37.3327,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-11",37.84,37.96,37.435,37.81,-0.38,-1,3825826.401266,21713,37.7263,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":136,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-10",37.97,38.53,37.66,38.19,1.57,4035024.613472,21519,38.0394,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-07",38.03,38.27,37.402,37.6,-1.24,-3.19,3753788.04,31470,37.8248,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":486,"volume":650,"transactions":651,"vwap":652},"2026-08-06",38.31,38.935,37.64,38.84,0.61,4693698.732408,30493,38.3506,{"date":654,"open":655,"high":656,"low":657,"close":546,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-05",37.25,38.24,37.015,0.72,1.92,4900843.98779,24648,37.607,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-04",39.16,39.31,37.235,37.51,-2.19,-5.52,5854906.942033,31932,38.1396,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-08-03",41.11,41.34,39.52,39.7,-2.1,-5.02,5293021.184428,30520,40.0993,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-31",40.8,43.21,40.6425,41.8,0.6,1.46,4581546.001701,38974,41.94,{"date":697,"open":450,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-30",42.79,41.075,41.2,-1.73,-4.03,3329112.114592,23340,41.8574,{"date":707,"open":708,"high":709,"low":710,"close":388,"change":529,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-29",41.32,43.09,40.84,4.86,5140070.093807,30783,41.9725,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-28",41.03,42.2,40.77,40.94,-0.18,-0.44,4365288.22603,26809,41.2937,{"date":727,"open":452,"high":728,"low":729,"close":462,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-27",41.88,40,-0.71,-1.7,2777440.077316,19693,40.9747,{"date":736,"open":430,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-24",42.13,40.68,41.83,0.44,1.06,2317842.483153,14709,41.375,{"date":746,"open":747,"high":310,"low":748,"close":749,"change":141,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-23",41.9,41.025,41.39,1.7,4053197.047424,26865,41.5764,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-22",39.92,40.83,39.63,40.7,1.11,2.8,3483581.71329,16560,40.1864,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-21",40.93,41.22,39.49,39.59,-1.76,-4.26,3487789.943668,15143,40.2515,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":151,"percent_change":193,"volume":782,"transactions":783,"vwap":784},"2026-07-20",40.25,41.41,39.84,41.35,4152414.639187,26716,40.614,{"date":786,"open":787,"high":788,"low":789,"close":452,"change":790,"percent_change":750,"volume":791,"transactions":792,"vwap":793},"2026-07-17",41.45,41.615,39.77,0.68,5679966.322203,34712,40.6045,{"date":795,"open":796,"high":451,"low":547,"close":485,"change":797,"percent_change":53,"volume":798,"transactions":799,"vwap":800},"2026-07-16",40.36,0.04,4135322.804547,29809,39.9527,{"date":802,"open":803,"high":804,"low":805,"close":432,"change":806,"percent_change":638,"volume":807,"transactions":808,"vwap":809},"2026-07-15",40.15,40.55,39.3399,-0.5,3307320.732006,13679,39.9227,{"date":811,"open":729,"high":759,"low":679,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":816,"vwap":817},"2026-07-14",40.4,-0.4,-0.98,22004020.969677,126702,40.352,{"date":819,"open":820,"high":700,"low":432,"close":687,"change":367,"percent_change":821,"volume":822,"transactions":823,"vwap":824},"2026-07-13",40.2,2.26,20042101.878028,41060,40.63,{"date":826,"open":827,"high":759,"low":828,"close":432,"change":691,"percent_change":829,"volume":830,"transactions":9,"vwap":432},"2026-07-10",39.099998,39,1.53,21169790,{"date":832,"open":833,"high":820,"low":828,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-09",40.099998,39.3,-1.4,-3.44,16700710,{"date":839,"open":840,"high":747,"low":833,"close":759,"change":176,"percent_change":841,"volume":842,"transactions":9,"vwap":759},"2026-07-08",40.5,2.52,34364440,{"date":844,"open":845,"high":833,"low":846,"close":679,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":679},"2026-07-07",38.5,38.2,1.1,2.85,28212050,{"date":851,"open":828,"high":827,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-06",38,38.6,-0.6,-1.53,16533910,{"date":858,"open":859,"high":820,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-02",37.9,37.3,39.2,0.8,2.08,33090830,{"date":866,"open":846,"high":853,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-01",37.099998,38.4,0.5,1.32,23531510,{"date":873,"open":853,"high":827,"low":874,"close":859,"change":854,"percent_change":875,"volume":876,"transactions":9,"vwap":859},"2026-06-30",37.7,-1.56,23174830,{"date":878,"open":879,"high":820,"low":868,"close":845,"change":813,"percent_change":880,"volume":881,"transactions":9,"vwap":845},"2026-06-29",38.9,-1.03,33533730,{"date":883,"open":884,"high":885,"low":886,"close":879,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":879},"2026-06-26",39.5,39.8,38.099998,0.3,0.78,37185960,{"date":891,"open":892,"high":893,"low":894,"close":853,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":853},"2026-06-25",38.3,39.4,37.4,-0.8,-2.03,36925650,{"date":899,"open":679,"high":820,"low":886,"close":893,"change":806,"percent_change":60,"volume":900,"transactions":9,"vwap":893},"2026-06-24",31414680,{"date":902,"open":759,"high":903,"low":879,"close":432,"change":862,"percent_change":904,"volume":905,"transactions":9,"vwap":432},"2026-06-23",41.099998,2.05,32487650,{"date":907,"open":679,"high":729,"low":853,"close":827,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":827},"2026-06-22",-1.1,-2.74,30278930,{"date":912,"open":419,"high":913,"low":729,"close":820,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":820},"2026-06-18",42.099998,-2.5,-5.85,30041240,{"date":918,"open":919,"high":920,"low":833,"close":921,"change":176,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-17",41.5,43.099998,42.7,2.4,33802000,{"date":925,"open":926,"high":747,"low":679,"close":927,"change":847,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-16",40.3,41.7,2.71,36312340,{"date":931,"open":679,"high":932,"low":861,"close":419,"change":618,"percent_change":933,"volume":934,"transactions":9,"vwap":419},"2026-06-15",40.9,-2.4,22557920,{"date":936,"open":718,"high":937,"low":812,"close":938,"change":908,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-12",42.8,41.6,-2.58,23507910,{"date":942,"open":943,"high":944,"low":945,"close":921,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":921},"2026-06-11",45.6,45.8,42.4,-4.1,-8.76,33453090,{"date":950,"open":951,"high":192,"low":952,"close":953,"change":357,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-10",45.7,43.5,46.8,3.08,40466920,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":813,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-09",44.4,49,42.5,45.4,-0.87,43303530,{"date":965,"open":966,"high":967,"low":958,"close":944,"change":312,"percent_change":968,"volume":969,"transactions":9,"vwap":944},"2026-06-08",45,46.099998,-2.55,45803760,{"date":971,"open":972,"high":255,"low":973,"close":192,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":192},"2026-06-05",43.7,43.6,4.5,10.59,37820450,{"date":978,"open":979,"high":355,"low":980,"close":960,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":960},"2026-06-04",44.6,42,-1.8,-4.06,25957760,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":486,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-03",43.3,44.8,44.3,3.75,26392630,{"date":992,"open":993,"high":993,"low":960,"close":921,"change":312,"percent_change":994,"volume":995,"transactions":9,"vwap":921},"2026-06-02",44.099998,-2.73,17962180,{"date":997,"open":993,"high":998,"low":920,"close":999,"change":691,"percent_change":464,"volume":1000,"transactions":9,"vwap":999},"2026-06-01",45.099998,43.9,21010500,{"date":1002,"open":937,"high":993,"low":921,"close":986,"change":862,"percent_change":476,"volume":1003,"transactions":9,"vwap":986},"2026-05-29",20777020,{"date":1005,"open":973,"high":988,"low":913,"close":960,"change":854,"percent_change":46,"volume":1006,"transactions":9,"vwap":960},"2026-05-28",19622840,{"date":1008,"open":937,"high":972,"low":960,"close":920,"change":1009,"percent_change":1009,"volume":1010,"transactions":9,"vwap":920},"2026-05-27",0,26096990,{"date":1012,"open":993,"high":958,"low":920,"close":920,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":920},"2026-05-26",-2.6,-5.69,23515010,{"date":1017,"open":967,"high":1018,"low":355,"close":951,"change":312,"percent_change":1019,"volume":1020,"transactions":9,"vwap":951},"2026-05-22",46.4,-2.56,25702200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":835,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-21",48.8,49.7,46.3,46.9,-2.9,29629460,{"date":1030,"open":1031,"high":52,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-20",51,48.099998,48.3,-3.8,-7.29,38563910,{"date":1038,"open":1039,"high":1040,"low":1031,"close":1041,"change":486,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-19",51.7,53.5,52.099998,3.17,47314710,{"date":1045,"open":1046,"high":1047,"low":1023,"close":1048,"change":367,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-18",48.9,51.6,50.5,1.81,39776110,{"date":1052,"open":1053,"high":1054,"low":1033,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-15",48.4,49.8,49.6,3.3,7.13,33215290,{"date":1060,"open":1061,"high":245,"low":943,"close":1025,"change":895,"percent_change":731,"volume":1062,"transactions":9,"vwap":1025},"2026-05-14",46.5,31486140,{"date":1064,"open":1026,"high":1065,"low":1066,"close":1067,"change":1009,"percent_change":1009,"volume":1068,"transactions":9,"vwap":1067},"2026-05-13",48.5,46.6,47.099998,30013200,{"date":1070,"open":1061,"high":1071,"low":1061,"close":1067,"change":400,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1067},"2026-05-12",49.2,2.84,34804920,{"date":1075,"open":1076,"high":1077,"low":355,"close":944,"change":854,"percent_change":1078,"volume":1079,"transactions":9,"vwap":944},"2026-05-11",46,46.2,-1.29,27464970,{"date":1081,"open":1018,"high":1067,"low":1082,"close":1018,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1018},"2026-05-08",45.9,-0.9,-1.9,26548330,{"date":1087,"open":987,"high":233,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-07",44.7,47.3,2.2,4.88,31620330,{"date":1094,"open":944,"high":953,"low":355,"close":998,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":998},"2026-05-06",-2,-4.25,20166470,{"date":1099,"open":1065,"high":1100,"low":192,"close":1067,"change":1013,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1067},"2026-05-05",48.6,-5.23,16601150,{"date":1104,"open":1105,"high":1106,"low":1032,"close":1024,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1024},"2026-05-04",49.099998,50.6,0.7,1.43,17683520,{"date":1111,"open":19,"high":1112,"low":1113,"close":959,"change":854,"percent_change":1114,"volume":1115,"transactions":9,"vwap":959},"2026-05-01",50.4,48.7,-1.21,10815400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1055,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1055},"2026-04-30",52.4,52.8,49.4,-3.4,-6.42,16936070,{"date":1125,"open":1126,"high":1127,"low":1039,"close":1128,"change":176,"percent_change":659,"volume":1129,"transactions":9,"vwap":1128},"2026-04-29",51.9,54,53,19146010,{"date":1131,"open":1132,"high":1133,"low":1134,"close":52,"change":193,"percent_change":1135,"volume":1136,"transactions":9,"vwap":52},"2026-04-28",50.8,52.5,50.2,3.59,18271970,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1134,"change":1142,"percent_change":813,"volume":1143,"transactions":9,"vwap":1134},"2026-04-27",50.3,50.7,49.5,-0.2,12776360,{"date":1145,"open":1112,"high":1146,"low":1055,"close":1112,"change":806,"percent_change":814,"volume":1147,"transactions":9,"vwap":1112},"2026-04-24",51.8,17686310,{"date":1149,"open":1139,"high":1150,"low":1024,"close":1151,"change":869,"percent_change":579,"volume":1152,"transactions":9,"vwap":1151},"2026-04-23",52.9,50.9,22605270,{"date":1154,"open":1054,"high":1155,"low":1141,"close":1112,"change":618,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1112},"2026-04-22",51.3,-1.95,17640220,{"date":1159,"open":1141,"high":1126,"low":1100,"close":1160,"change":357,"percent_change":761,"volume":1161,"transactions":9,"vwap":1160},"2026-04-21",51.4,21154940,{"date":1163,"open":1164,"high":1164,"low":1054,"close":1165,"change":895,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-20",51.5,50,-1.57,14258590,{"date":1169,"open":1041,"high":1118,"low":1024,"close":1132,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1132},"2026-04-17",-3.5,-6.45,16705520,{"date":1174,"open":1175,"high":1176,"low":1127,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-16",54.6,55.4,54.3,-0.3,-0.55,11254920,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1175,"change":806,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1175},"2026-04-15",54.9,55.7,54.5,-0.91,10316160,{"date":1189,"open":1190,"high":1191,"low":1185,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-14",56,56.6,55.099998,-2.2,-3.84,9645190,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-13",60.6,60.8,57.099998,57.3,-2.7,-4.5,10145700,{"date":1206,"open":1207,"high":1198,"low":1208,"close":1209,"change":869,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-10",59.2,58.9,60,0.84,7590120,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":618,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-09",61.7,58.8,59.5,-1.65,10171230,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-08",59.6,62,59,60.5,-5.8,-8.75,10548250,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":806,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-07",67.6,69,65.9,66.3,-0.75,12490150,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1083,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-06",67.8,68.5,66.2,66.8,-1.33,9580880,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":312,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-02",72.9,66.7,67.7,-1.74,11559580,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":66,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-01",68.6,69.3,66.5,68.9,-1.85,13092870,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-31",75,75.8,69.4,70.2,-8.2,-10.46,12784140,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1056,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-30",73,79.3,78.4,4.39,15654570,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-27",72.7,75.7,71.9,75.099998,3.7,5.18,15463680,{"date":1285,"open":1264,"high":1286,"low":1248,"close":1287,"change":1281,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-26",71.5,71.4,5.47,13630810,{"date":1291,"open":1238,"high":1292,"low":1293,"close":1248,"change":914,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1248},"2026-03-25",69.7,66.6,-3.56,20650120,{"date":1297,"open":1298,"high":1299,"low":1231,"close":1264,"change":1084,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1264},"2026-03-24",73.2,73.9,-2.64,16801070,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-23",72.4,73.4,68.4,72.099998,-5,-6.49,29288410,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-20",72.8,78.8,72.5,77.099998,4.8,6.64,13517250,{"date":1321,"open":1322,"high":1323,"low":1264,"close":1324,"change":835,"percent_change":1084,"volume":1325,"transactions":9,"vwap":1324},"2026-03-19",76.5,76.9,72.3,18810780,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-18",71.8,73.8,71.099998,73.7,3.4,4.84,21065460,{"date":1336,"open":1337,"high":1338,"low":1256,"close":1339,"change":66,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-17",70.6,71.3,70.3,-1.82,16645890,{"date":1343,"open":1344,"high":1345,"low":1254,"close":1346,"change":1193,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-16",70.8,72.2,71.6,-2.98,17041810,{"date":1350,"open":1287,"high":1351,"low":1264,"close":1329,"change":367,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1329},"2026-03-13",74.7,1.23,14786620,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1246,"change":974,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1246},"2026-03-12",71.7,73.6,71,6.58,15893680,{"date":1362,"open":1256,"high":1339,"low":1363,"close":1306,"change":869,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1306},"2026-03-11",67.2,0.74,15602750,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":53,"percent_change":291,"volume":1372,"transactions":9,"vwap":1371},"2026-03-10",68.2,68.8,64.5,67.9,21581270,{"date":1374,"open":1277,"high":1375,"low":1376,"close":1238,"change":1193,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1238},"2026-03-09",75.5,66.9,-3.14,18457090,{"date":1380,"open":1381,"high":1344,"low":1368,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-06",69.6,70,4.6,7.03,16152760,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-05",64,67.3,62.6,65.4,3.5,5.65,19823350,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":981,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-04",62.2,64.099998,61,61.9,-2.83,10373880,{"date":1404,"open":1391,"high":1371,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-03",62.5,63.7,3.1,5.12,12829100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1198,"change":731,"percent_change":994,"volume":1415,"transactions":9,"vwap":1198},"2026-03-02",64.8,64.9,60.2,12782930,{"date":1417,"open":1214,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-27",63.4,61.4,62.3,3,5.06,10579060,{"date":1425,"open":1426,"high":1427,"low":1223,"close":1428,"change":895,"percent_change":1242,"volume":1429,"transactions":9,"vwap":1428},"2026-02-26",59.8,61.8,59.3,11734330,{"date":1431,"open":1221,"high":1432,"low":1221,"close":1433,"change":895,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-25",61.6,60.099998,-1.31,7763560,{"date":1437,"open":1438,"high":1418,"low":1439,"close":1440,"change":680,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-24",63,60.3,60.9,-3.33,10390190,{"date":1444,"open":1440,"high":1445,"low":1439,"close":1438,"change":761,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1438},"2026-02-23",64.6,4.65,12295570,{"date":1449,"open":1419,"high":1427,"low":1450,"close":1414,"change":53,"percent_change":23,"volume":1451,"transactions":9,"vwap":1414},"2026-02-20",58.3,11865650,{"date":1453,"open":1454,"high":1405,"low":1209,"close":1433,"change":813,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1433},"2026-02-19",61.5,-0.66,11375890,{"date":1458,"open":1459,"high":1222,"low":1460,"close":1224,"change":854,"percent_change":814,"volume":1461,"transactions":9,"vwap":1224},"2026-02-18",61.099998,58.5,11692430,{"date":1463,"open":1214,"high":1464,"low":1414,"close":1459,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1459},"2026-02-17",63.9,-0.1,-0.16,9338500,{"date":1469,"open":1470,"high":1471,"low":1216,"close":1472,"change":933,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-13",62.9,64.4,61.2,-3.77,11368090,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1281,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-12",58.4,64.3,58.2,63.6,6.18,11039140,{"date":1484,"open":1485,"high":1214,"low":1200,"close":1486,"change":862,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-11",57.5,59.9,1.35,11352350,{"date":1490,"open":1450,"high":1207,"low":1485,"close":1491,"change":869,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-10",59.099998,0.85,8821880,{"date":1495,"open":1209,"high":1440,"low":1496,"close":1497,"change":908,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-09",58,58.6,-1.84,6217890,{"date":1501,"open":1388,"high":1398,"low":1428,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-06",59.7,-7.2,-10.76,9097510,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1376,"change":1332,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1376},"2026-02-05",65,67.5,62.7,5.35,10402390,{"date":1514,"open":1440,"high":1232,"low":1224,"close":1515,"change":486,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-04",63.5,2.58,11752110,{"date":1519,"open":1432,"high":1413,"low":1414,"close":1400,"change":813,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1400},"2026-02-03",-0.64,11719970,{"date":1523,"open":1508,"high":1508,"low":1399,"close":1420,"change":1084,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1420},"2026-02-02",-2.96,11548630,{"date":1527,"open":1528,"high":1529,"low":1214,"close":1530,"change":761,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-30",63.099998,65.3,64.2,4.56,12903000,{"date":1534,"open":1440,"high":1530,"low":1414,"close":1419,"change":1465,"percent_change":1466,"volume":1535,"transactions":9,"vwap":1419},"2026-01-29",15468650,{"date":1537,"open":1221,"high":1222,"low":1491,"close":1454,"change":176,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1454},"2026-01-28",1.65,12406110,{"date":1541,"open":1399,"high":1400,"low":1439,"close":1224,"change":806,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1224},"2026-01-27",-0.82,9472250,{"date":1545,"open":1433,"high":1546,"low":1491,"close":1399,"change":1107,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1399},"2026-01-26",61.3,1.16,12179340,{"date":1550,"open":1551,"high":1198,"low":1551,"close":1439,"change":1407,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1439},"2026-01-23",57.6,5.42,9600650,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1556,"change":66,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1556},"2026-01-22",57.2,57.4,55.9,-2.22,9221320,{"date":1562,"open":1198,"high":1400,"low":1563,"close":1460,"change":1170,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1460},"2026-01-21",57.8,-5.65,13341730,{"date":1567,"open":1438,"high":1438,"low":1439,"close":1222,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1222},"2026-01-20",2.1,3.51,13060910,{"date":1572,"open":1486,"high":1198,"low":1208,"close":1486,"change":1465,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1486},"2026-01-16",-0.17,8666320,{"date":1576,"open":1399,"high":1472,"low":1208,"close":1209,"change":1577,"percent_change":1013,"volume":1578,"transactions":9,"vwap":1209},"2026-01-15",-1.6,10718110,{"date":1580,"open":1438,"high":1581,"low":1419,"close":1432,"change":66,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1432},"2026-01-14",63.8,-2.07,12258950,{"date":1585,"open":1586,"high":1515,"low":1214,"close":1470,"change":53,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1470},"2026-01-13",62.099998,0.16,10967090,{"date":1590,"open":1471,"high":1591,"low":1390,"close":1592,"change":895,"percent_change":519,"volume":1593,"transactions":9,"vwap":1592},"2026-01-12",65.099998,62.8,9197450,{"date":1595,"open":1530,"high":1529,"low":1390,"close":1480,"change":835,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1480},"2026-01-09",-2.15,12591640,{"date":1599,"open":1248,"high":1600,"low":1370,"close":1508,"change":1193,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1508},"2026-01-08",68.099998,-3.27,12181250,{"date":1604,"open":1605,"high":1306,"low":1606,"close":1363,"change":869,"percent_change":475,"volume":1607,"transactions":9,"vwap":1363},"2026-01-07",66.4,66.099998,11315110,{"date":1609,"open":1610,"high":1611,"low":1293,"close":1247,"change":1202,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1247},"2026-01-06",69.8,70.5,-3.89,11161240,{"date":1615,"open":1307,"high":1345,"low":1616,"close":1263,"change":1170,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1263},"2026-01-05",68.7,-4.8,12441720,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1246,"change":1193,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1246},"2026-01-02",74,75.6,72.6,-2.93,12609660,{"date":1627,"open":1305,"high":1628,"low":1305,"close":1280,"change":486,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1280},"2025-12-31",75.3,2.18,9340500,{"date":1632,"open":1328,"high":1357,"low":1346,"close":1633,"change":486,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-30",73.5,2.23,7202330,{"date":1637,"open":1286,"high":1324,"low":1337,"close":1279,"change":357,"percent_change":529,"volume":1638,"transactions":9,"vwap":1279},"2025-12-29",6630190,{"date":1640,"open":1641,"high":1287,"low":1641,"close":1611,"change":847,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1611},"2025-12-26",69.5,1.59,6580390,{"date":1645,"open":1646,"high":1344,"low":1647,"close":1263,"change":813,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1263},"2025-12-24",70.099998,69.2,-0.57,4246290,{"date":1651,"open":1641,"high":1652,"low":1256,"close":1610,"change":367,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1610},"2025-12-23",70.4,1.31,7116670,{"date":1656,"open":1264,"high":1264,"low":1230,"close":1256,"change":914,"percent_change":1170,"volume":1657,"transactions":9,"vwap":1256},"2025-12-22",8914850,{"date":1659,"open":1277,"high":1246,"low":1344,"close":1287,"change":731,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1287},"2025-12-19",-2.33,9765400,{"date":1663,"open":1328,"high":1357,"low":1664,"close":1665,"change":312,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-18",70.7,73.099998,-1.62,12042680,{"date":1669,"open":1356,"high":1670,"low":1646,"close":1671,"change":205,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-17",74.9,74.3,3.19,13255300,{"date":1675,"open":1356,"high":1676,"low":1264,"close":1677,"change":176,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-16",73.3,72,1.41,11133810,{"date":1681,"open":1600,"high":1682,"low":1683,"close":1358,"change":750,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1358},"2025-12-15",71.2,68,2.45,11598920,{"date":1687,"open":1233,"high":1610,"low":1606,"close":1254,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1254},"2025-12-12",2.9,4.37,12693490,{"date":1692,"open":1256,"high":1693,"low":1606,"close":1605,"change":933,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1605},"2025-12-11",69.099998,-3.49,10510770,{"date":1697,"open":1345,"high":1304,"low":1363,"close":1369,"change":1027,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1369},"2025-12-10",-4.04,11172010,{"date":1701,"open":1623,"high":1277,"low":1264,"close":1356,"change":813,"percent_change":1179,"volume":1702,"transactions":9,"vwap":1356},"2025-12-09",9232120,{"date":1704,"open":1652,"high":1623,"low":1652,"close":1307,"change":53,"percent_change":507,"volume":1705,"transactions":9,"vwap":1307},"2025-12-08",8072410,{"date":1707,"open":1287,"high":1315,"low":1652,"close":1677,"change":862,"percent_change":89,"volume":1708,"transactions":9,"vwap":1677},"2025-12-05",9429090,{"date":1710,"open":1305,"high":1621,"low":1339,"close":1682,"change":1084,"percent_change":1013,"volume":1711,"transactions":9,"vwap":1682},"2025-12-04",9700380,{"date":1713,"open":1322,"high":1323,"low":1313,"close":1665,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1665},"2025-12-03",-4,-5.19,8257340,{"date":1718,"open":1719,"high":1720,"low":1280,"close":1316,"change":869,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1316},"2025-12-02",75.2,77.2,0.65,7130860,{"date":1724,"open":1725,"high":1726,"low":1670,"close":1727,"change":1728,"percent_change":1569,"volume":1729,"transactions":9,"vwap":1727},"2025-12-01",76.8,77,76.6,2.6,7022930,{"date":1731,"open":1732,"high":1375,"low":1299,"close":1621,"change":312,"percent_change":1577,"volume":1733,"transactions":9,"vwap":1621},"2025-11-28",74.5,2939800,{"date":1735,"open":1720,"high":1736,"low":1331,"close":1719,"change":1084,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1719},"2025-11-26",77.5,-2.46,7121830,{"date":1740,"open":1741,"high":1742,"low":1727,"close":1316,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1316},"2025-11-25",81.6,82.3,-5.5,-6.66,7400800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1617,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-24",86.9,87.3,82,82.6,-5.49,6794740,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-21",94.3,94.7,85.3,87.4,-7.7,-8.1,6602180,{"date":1764,"open":1765,"high":25,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-20",85.8,83.6,95.099998,4.9,5.43,8706600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-19",89.6,91.3,86.7,90.2,0.2,0.22,5818840,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":895,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-18",92.6,93,88.099998,90,-0.88,5240830,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-17",87,92,85.4,90.8,5.1,5.95,7688270,{"date":1798,"open":1776,"high":1799,"low":1800,"close":1801,"change":854,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-14",90.3,84.3,85.7,-0.7,7438990,{"date":1805,"open":1806,"high":1749,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-13",81.3,80.5,86.3,6.7,8.42,6843880,{"date":1813,"open":1272,"high":1814,"low":1323,"close":1815,"change":691,"percent_change":528,"volume":1816,"transactions":9,"vwap":1815},"2025-11-12",79.9,79.6,5965080,{"date":1818,"open":1819,"high":1820,"low":1272,"close":1821,"change":1009,"percent_change":1009,"volume":1822,"transactions":9,"vwap":1821},"2025-11-11",79.8,80.6,79,5148320,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1821,"change":1013,"percent_change":639,"volume":1828,"transactions":9,"vwap":1821},"2025-11-10",78.2,80.8,77.9,5864910,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1741,"change":312,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1741},"2025-11-07",85,87.099998,81.5,-1.45,6055260,{"date":1837,"open":1838,"high":1839,"low":1272,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-06",78.9,83.099998,82.8,4.4,5.61,4977620,{"date":1845,"open":1806,"high":1741,"low":1846,"close":1272,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1272},"2025-11-05",77.4,-3.7,-4.51,4982830,{"date":1851,"open":1833,"high":1852,"low":1271,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-04",82.2,82.099998,4.1,5.26,5717340,{"date":1858,"open":1859,"high":1826,"low":1720,"close":1860,"change":367,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-03",77.3,78,1.17,4167480,{"date":1864,"open":1825,"high":1815,"low":1727,"close":1316,"change":66,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1316},"2025-10-31",-1.66,5377410,{"date":1868,"open":1827,"high":1869,"low":1628,"close":1272,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1272},"2025-10-30",78.6,1.9,2.48,4849740,{"date":1874,"open":1875,"high":1876,"low":1277,"close":1322,"change":1870,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1322},"2025-10-29",74.8,78.5,2.55,4927800,{"date":1880,"open":1621,"high":1628,"low":1246,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-28",74.6,1.2,1.63,4118400,{"date":1886,"open":1677,"high":1887,"low":1356,"close":1305,"change":1802,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1305},"2025-10-27",74.099998,-0.94,3999820,{"date":1891,"open":1299,"high":1881,"low":1315,"close":1887,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1887},"2025-10-24",-2.8,-3.64,4712680,{"date":1896,"open":1838,"high":1897,"low":1898,"close":1323,"change":1027,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1323},"2025-10-23",79.5,76.099998,-3.63,4326530,{"date":1902,"open":1859,"high":1852,"low":1727,"close":1819,"change":1332,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1819},"2025-10-22",4.45,6287430,{"date":1906,"open":1898,"high":1907,"low":1719,"close":1908,"change":847,"percent_change":692,"volume":1909,"transactions":9,"vwap":1908},"2025-10-21",77.8,76.4,3987000,{"date":1911,"open":1323,"high":1859,"low":1280,"close":1628,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1628},"2025-10-20",-4.7,-5.88,3911430,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":750,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-17",80.099998,81.8,78.3,80,2.17,5801520,{"date":1924,"open":1665,"high":1925,"low":1313,"close":1919,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1919},"2025-10-16",79.2,4.7,6.39,6499910,{"date":1930,"open":1305,"high":1727,"low":1287,"close":1357,"change":1193,"percent_change":1027,"volume":1931,"transactions":9,"vwap":1357},"2025-10-15",7517670,{"date":1933,"open":1852,"high":1839,"low":1887,"close":1262,"change":1170,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1262},"2025-10-14",-4.41,8360610,{"date":1937,"open":1938,"high":1939,"low":1838,"close":1271,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1271},"2025-10-13",81.9,82.4,-7,-8.11,6057440,{"date":1944,"open":1945,"high":1946,"low":1736,"close":1808,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1808},"2025-10-10",78.7,86.5,7.1,8.96,7152840,{"date":1951,"open":1827,"high":1952,"low":1316,"close":1925,"change":486,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1925},"2025-10-09",80.2,2.06,4204990,{"date":1956,"open":1957,"high":1807,"low":1846,"close":1958,"change":914,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-08",79.099998,77.6,-3.12,3449930,{"date":1962,"open":1316,"high":1963,"low":1725,"close":1917,"change":1728,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1917},"2025-10-07",81,3.35,4815250,{"date":1967,"open":1968,"high":1919,"low":1969,"close":1736,"change":618,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1736},"2025-10-06",76.7,76,-1.27,4715400,{"date":1973,"open":1957,"high":1271,"low":1974,"close":1876,"change":731,"percent_change":539,"volume":1975,"transactions":9,"vwap":1876},"2025-10-03",76.3,5439420,{"date":1977,"open":1978,"high":1979,"low":1917,"close":1952,"change":1980,"percent_change":1498,"volume":1981,"transactions":9,"vwap":1952},"2025-10-02",81.099998,82.7,-1.5,3396250,{"date":1983,"open":1984,"high":1766,"low":1963,"close":1985,"change":813,"percent_change":518,"volume":1986,"transactions":9,"vwap":1985},"2025-10-01",83.5,81.7,3831080,{"date":1988,"open":1839,"high":1989,"low":1750,"close":1853,"change":813,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1853},"2025-09-30",84.8,-0.48,3423920,{"date":1993,"open":1994,"high":1995,"low":1978,"close":1996,"change":1142,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-29",81.2,83.3,82.5,-0.24,3325460,{"date":2000,"open":2001,"high":2002,"low":1742,"close":1979,"change":680,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1979},"2025-09-26",84.5,84.9,-2.48,4020430,{"date":2006,"open":1831,"high":2007,"low":2008,"close":1989,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1989},"2025-09-25",86.6,84,2.5,3.04,4366070,{"date":2013,"open":1920,"high":1939,"low":2014,"close":1742,"change":1568,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1742},"2025-09-24",79.4,2.62,4426080,{"date":2018,"open":1821,"high":1807,"low":1725,"close":1952,"change":53,"percent_change":168,"volume":2019,"transactions":9,"vwap":1952},"2025-09-23",4914980,{"date":2021,"open":1852,"high":1995,"low":2022,"close":1917,"change":835,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1917},"2025-09-22",79.7,-1.72,3661060,{"date":2026,"open":1838,"high":1938,"low":1838,"close":1833,"change":1870,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1833},"2025-09-19",2.39,3553130,{"date":2030,"open":2031,"high":2032,"low":1925,"close":1815,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1815},"2025-09-18",83.9,84.7,-6.3,-7.33,5500670,{"date":2037,"open":2038,"high":2039,"low":1952,"close":2040,"change":854,"percent_change":345,"volume":2041,"transactions":9,"vwap":2040},"2025-09-17",86,87.9,85.9,6606850,{"date":2043,"open":1808,"high":2044,"low":2040,"close":1946,"change":887,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1946},"2025-09-16",88.3,0.35,3378990,{"date":2048,"open":2049,"high":1790,"low":1792,"close":2049,"change":618,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-15",86.2,-1.15,2866490,{"date":2053,"open":2054,"high":1749,"low":2055,"close":2056,"change":1728,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-09-12",85.2,85.099998,87.2,3.07,2725450,{"date":2060,"open":2061,"high":1773,"low":1800,"close":2062,"change":1912,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-11",88.9,84.6,-5.26,4762480,{"date":2066,"open":2067,"high":2068,"low":1749,"close":2069,"change":2070,"percent_change":378,"volume":2071,"transactions":9,"vwap":2069},"2025-09-10",88.6,90.5,89.3,0.4,3175770,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2061,"change":486,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2061},"2025-09-09",87.7,90.4,87.6,1.83,2780390,{"date":2080,"open":1790,"high":2081,"low":1790,"close":1749,"change":854,"percent_change":323,"volume":2082,"transactions":9,"vwap":1749},"2025-09-08",89.4,2147170,{"date":2084,"open":2085,"high":2086,"low":1801,"close":2039,"change":908,"percent_change":638,"volume":2087,"transactions":9,"vwap":2039},"2025-09-05",87.8,90.9,4473990,{"date":2089,"open":2090,"high":2091,"low":2061,"close":2092,"change":1121,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-09-04",91.8,92.5,89,-3.68,2791010,{"date":2096,"open":2097,"high":2098,"low":2068,"close":2099,"change":887,"percent_change":73,"volume":2100,"transactions":9,"vwap":2099},"2025-09-03",92.8,93.8,92.4,2923520,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":486,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-09-02",94.4,94.9,91.5,92.099998,1.77,2796540,{"date":2110,"open":2111,"high":2105,"low":2112,"close":2068,"change":400,"percent_change":692,"volume":2113,"transactions":9,"vwap":2068},"2025-08-29",88.8,88.4,2461290,{"date":2115,"open":2112,"high":1776,"low":2044,"close":2116,"change":813,"percent_change":442,"volume":2117,"transactions":9,"vwap":2116},"2025-08-28",89.2,2425850,{"date":2119,"open":2106,"high":2120,"low":2069,"close":1773,"change":981,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1773},"2025-08-27",92.3,-1.97,2893660,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1193,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-08-26",93.099998,93.5,90.7,91.4,-2.35,2418030,{"date":2132,"open":2133,"high":2134,"low":2128,"close":2134,"change":2135,"percent_change":127,"volume":2136,"transactions":9,"vwap":2134},"2025-08-25",91.6,93.6,2.7,2353310,{"date":2138,"open":2139,"high":2140,"low":1785,"close":2086,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2086},"2025-08-22",100.8,101.2,-11.8,-11.49,6977770,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":854,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-21",104.9,105.7,102.2,102.7,-0.58,2840710,{"date":2153,"open":2149,"high":2147,"low":2154,"close":2155,"change":176,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-20",102.099998,103.3,0.98,3526640,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2009,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-19",99.9,102.9,98.6,102.3,2.51,3271330,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":618,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-18",100.9,101.3,99.2,99.8,-0.99,2840830,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2139,"change":357,"percent_change":1678,"volume":2179,"transactions":9,"vwap":2139},"2025-08-15",99,102.4,98.8,3239850,{"date":2181,"open":2170,"high":2182,"low":2183,"close":2184,"change":1281,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-14",102,98.7,99.4,3.87,3479060,{"date":2188,"open":2189,"high":2190,"low":25,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-08-13",99.5,100.3,95.7,-6,-5.9,4226670,{"date":2196,"open":2197,"high":2198,"low":2169,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-08-12",109.2,110.2,101.7,-9.7,-8.71,5216120,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1777,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-08-11",110.8,112.099998,109.3,111.4,0.18,2567760,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1802,"percent_change":606,"volume":2217,"transactions":9,"vwap":2216},"2025-08-08",110.099998,112.2,109.4,111.2,2522140,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1882,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-07",107.5,113.9,107.3,111.9,1.08,2391220,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2070,"percent_change":508,"volume":2231,"transactions":9,"vwap":2230},"2025-08-06",110.3,112.5,110.7,2095760,{"date":2233,"open":2205,"high":2234,"low":2235,"close":2228,"change":1577,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2228},"2025-08-05",114.3,109.6,-1.43,2418380,{"date":2239,"open":2240,"high":2241,"low":2223,"close":2223,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2223},"2025-08-04",117.2,118,-7.8,-6.52,2498880,{"date":2246,"open":2241,"high":2247,"low":2248,"close":2249,"change":1947,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-08-01",123.8,117.3,119.7,6.31,3103310,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-07-31",111.099998,113.5,108.9,112.6,3.2,2.93,2446080,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2215,"change":486,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2215},"2025-07-30",106.6,111.6,104.6,1.48,2953910,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":1090,"percent_change":863,"volume":2273,"transactions":9,"vwap":2272},"2025-07-29",103.6,108.7,107.8,2006940,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1777,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-28",104,106.7,103.9,105.6,0.19,2083340,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2284,"change":618,"percent_change":1888,"volume":2287,"transactions":9,"vwap":2284},"2025-07-25",105.4,108,105.099998,1917800,{"date":2289,"open":2290,"high":2291,"low":2155,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-07-24",103.7,106.5,106.4,4.2,4.11,2278600,{"date":2297,"open":2146,"high":2298,"low":2148,"close":2148,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2148},"2025-07-23",106,-4.9,-4.58,3150300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":914,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-22",109.5,110.9,106.2,107.099998,-2.28,2572810,{"date":2311,"open":2263,"high":2312,"low":2284,"close":2235,"change":847,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2235},"2025-07-21",110,1.01,2384970,{"date":2316,"open":2317,"high":2256,"low":2318,"close":2319,"change":922,"percent_change":821,"volume":2320,"transactions":9,"vwap":2319},"2025-07-18",104.3,104.099998,108.5,2701140,{"date":2322,"open":2198,"high":2230,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-07-17",105.5,106.099998,-4.2,-3.81,3320070,{"date":2329,"open":2208,"high":2330,"low":2331,"close":2228,"change":2332,"percent_change":994,"volume":2333,"transactions":9,"vwap":2228},"2025-07-16",116.5,109.7,-3.1,2955490,{"date":2335,"open":2336,"high":2255,"low":2147,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-07-15",105.9,113.4,6.3,5.88,2641750,{"date":2342,"open":2312,"high":2343,"low":2344,"close":2307,"change":1193,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2307},"2025-07-14",110.4,107,-2.01,2001390,{"date":2348,"open":2349,"high":2304,"low":2277,"close":2207,"change":2350,"percent_change":1854,"volume":2351,"transactions":9,"vwap":2207},"2025-07-11",107.2,4.3,2332930,{"date":2353,"open":2307,"high":2354,"low":2355,"close":2356,"change":1577,"percent_change":1980,"volume":2357,"transactions":9,"vwap":2356},"2025-07-10",107.7,103.2,105,2275750,{"date":2359,"open":2285,"high":2228,"low":2291,"close":2263,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2263},"2025-07-09",-3.3,-3,1953580,{"date":2364,"open":2254,"high":2208,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-07-08",108.4,109.9,-2.3,-2.05,1926860,{"date":2371,"open":2331,"high":2372,"low":2373,"close":2214,"change":1383,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2214},"2025-07-07",114.2,107.9,4.28,2162450,{"date":2377,"open":2378,"high":2304,"low":2307,"close":2379,"change":1202,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-07-03",109.099998,107.6,-2.45,1409490,{"date":2383,"open":2384,"high":2385,"low":2228,"close":2228,"change":1617,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2228},"2025-07-02",114.4,116,-4.17,2346570,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1170,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-01",120.7,121.4,111,115.099998,-2.95,2845280,{"date":2397,"open":2248,"high":2398,"low":2240,"close":2399,"change":1178,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-06-30",119.3,118.6,-0.25,1226690,{"date":2403,"open":2404,"high":2391,"low":2405,"close":2406,"change":1178,"percent_change":2400,"volume":2407,"transactions":9,"vwap":2406},"2025-06-27",118.3,116.099998,118.9,2041400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2193,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-06-26",123.6,124,119,119.2,-4.72,1697390,{"date":2417,"open":2390,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1056,"volume":2422,"transactions":9,"vwap":2420},"2025-06-25",125.4,120.6,125.099998,4,1352470,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-06-24",123.2,124.8,120.2,121.099998,-5.2,-4.12,1614070,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-06-23",132.39999,135.60001,126.3,-4.6,-3.51,2069640,{"date":2441,"open":2442,"high":2434,"low":2443,"close":2444,"change":367,"percent_change":141,"volume":2445,"transactions":9,"vwap":2444},"2025-06-20",127.5,127.2,130.89999,1317710,{"date":2447,"open":2434,"high":2448,"low":2449,"close":2450,"change":680,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-06-18",133.60001,126.8,130,-1.59,1792140,{"date":2454,"open":2444,"high":2455,"low":2456,"close":2457,"change":2293,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-17",132.3,128.5,132.10001,3.28,1862730,{"date":2461,"open":2462,"high":2450,"low":2463,"close":2464,"change":1203,"percent_change":1121,"volume":2465,"transactions":9,"vwap":2464},"2025-06-16",128.60001,125.7,127.9,1668530,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2434,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2434},"2025-06-13",131,133.7,128,6.9,5.5,2398360,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":750,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-12",126.5,127.4,124.6,125.5,1.37,1464560,{"date":2483,"open":2390,"high":2484,"low":2485,"close":2247,"change":400,"percent_change":741,"volume":2486,"transactions":9,"vwap":2247},"2025-06-11",124.5,120,1866210,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2489,"change":1084,"percent_change":855,"volume":2492,"transactions":9,"vwap":2489},"2025-06-10",122.5,123.7,120.8,1233340,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1013,"percent_change":2368,"volume":2499,"transactions":9,"vwap":2498},"2025-06-09",123.5,125.8,122.7,124.4,1395960,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-06-06",127.8,129.5,126.6,127,-6.2,-4.65,1535900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1465,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-06-05",132.8,136.10001,130.8,133.2,-0.08,1768370,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1882,"percent_change":269,"volume":2523,"transactions":9,"vwap":2522},"2025-06-04",132,133.8,130.3,133.3,1384080,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2457,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2457},"2025-06-03",137.3,139.10001,131.10001,-6.5,-4.69,1818090,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":66,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-06-02",139.60001,144.89999,138.5,138.60001,-0.93,1514430,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1090,"percent_change":486,"volume":2546,"transactions":9,"vwap":2545},"2025-05-30",140,143,137.60001,139.89999,1789160,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":908,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-05-29",135.89999,141,135.8,137.7,-0.79,1531530,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2350,"percent_change":2258,"volume":2561,"transactions":9,"vwap":2560},"2025-05-28",134.7,139.39999,134,138.8,1604750,{"date":2563,"open":2560,"high":2564,"low":2565,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-05-27",142.2,134.5,-11.1,-7.62,1815600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":193,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-05-23",151.39999,151.7,144.10001,145.60001,1.25,2302320,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1009,"percent_change":1009,"volume":2583,"transactions":9,"vwap":2582},"2025-05-22",145.8,147.5,141.5,143.8,1796800,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2582,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2582},"2025-05-21",137.39999,144.5,135.5,11.3,8.53,2455700,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1178,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-05-20",133.5,134.8,131.3,132.5,-0.23,1584410,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2511,"change":193,"percent_change":2480,"volume":2605,"transactions":9,"vwap":2511},"2025-05-19",136.89999,137.89999,132.60001,1476980,{"date":2607,"open":2520,"high":2608,"low":2609,"close":2468,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2468},"2025-05-16",135.10001,130.60001,-3.2,-2.38,1599750,{"date":2614,"open":2586,"high":2615,"low":2616,"close":2617,"change":933,"percent_change":771,"volume":2618,"transactions":9,"vwap":2617},"2025-05-15",139.7,134.10001,134.2,1767870,{"date":2620,"open":2565,"high":2526,"low":2594,"close":2621,"change":2622,"percent_change":928,"volume":2623,"transactions":9,"vwap":2621},"2025-05-14",136.60001,3.6,1788340,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":981,"percent_change":163,"volume":2630,"transactions":9,"vwap":2629},"2025-05-13",132.7,134.60001,131.39999,133,1534040,{"date":2632,"open":2597,"high":2633,"low":2609,"close":2595,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2595},"2025-05-12",139.2,-15.5,-10.31,1913720,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":176,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-09",148.8,152.3,147.2,150.3,0.67,1385200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-05-08",152.7,156.39999,145.7,149.3,-9.3,-5.86,2242610,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":66,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-07",156.8,161.7,155.7,158.60001,-0.81,1598640,{"date":2663,"open":2664,"high":2665,"low":2658,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-05-06",160.2,162.39999,159.89999,5.2,3.36,1411200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1332,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-05-05",155.60001,156.7,151.3,154.7,2.25,1208270,{"date":2679,"open":2656,"high":2680,"low":2681,"close":2674,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2674},"2025-05-02",157,149.5,-10.7,-6.6,1997510,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2332,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-01",162.8,167.7,157.89999,162,-1.88,1737390,{"date":2694,"open":2695,"high":179,"low":2696,"close":2697,"change":2258,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-04-30",168.89999,163.3,165.10001,1.98,1817990,{"date":2701,"open":2702,"high":2703,"low":2666,"close":2704,"change":1892,"percent_change":731,"volume":2705,"transactions":9,"vwap":2704},"2025-04-29",166,169.5,161.89999,1420370,{"date":183,"open":2707,"high":2708,"low":2709,"close":2710,"change":618,"percent_change":854,"volume":2711,"transactions":9,"vwap":2710},165.7,170.7,161.60001,164.7,1363820]