[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRIP":3,"homepage-market-summary":30,"stock-historical-DRIP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DRIP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0976,1.09252,"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},35.27,36.25,36.5,35.07,35.52,-0.25,-0.7,848524.097897,99,30.525,1757779.3299311833,6.9,2854,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},133.3,1280812,467496511.812727,-72.74,"2025-04-22",[182,185,195,205,216,226,237,248,259,270,281,291,302,313,322,332,342,353,362,372,383,394,405,416,427,438,447,458,468,478,489,499,506,517,528,537,547,558,569,580,591,601,612,623,634,645,656,667,677,687,697,708,719,730,741,752,763,774,785,794,802,811,818,827,835,841,847,855,862,870,878,885,893,901,909,915,921,929,935,944,950,957,961,967,975,982,987,994,1001,1010,1016,1020,1027,1035,1044,1051,1059,1067,1071,1075,1080,1085,1089,1094,1101,1107,1112,1117,1121,1127,1131,1136,1140,1143,1149,1156,1161,1167,1172,1177,1182,1188,1193,1198,1202,1206,1211,1216,1222,1228,1235,1242,1248,1253,1259,1263,1269,1273,1277,1282,1288,1293,1300,1306,1313,1319,1325,1331,1338,1343,1351,1360,1368,1375,1383,1390,1396,1403,1410,1418,1424,1432,1439,1444,1451,1458,1464,1471,1479,1486,1493,1501,1508,1515,1524,1530,1537,1545,1553,1560,1567,1575,1582,1590,1598,1607,1616,1623,1630,1637,1644,1650,1657,1664,1670,1676,1681,1687,1695,1702,1710,1715,1721,1727,1734,1741,1748,1753,1760,1765,1770,1775,1782,1787,1793,1800,1806,1812,1818,1826,1830,1836,1841,1847,1851,1856,1862,1867,1874,1881,1886,1891,1896,1900,1906,1914,1918,1926,1932,1939,1946,1953,1959,1964,1968,1975,1982,1986,1993,2000,2004,2009,2015,2021,2027,2032,2039,2044,2050,2057,2064,2069,2074,2080,2087,2091,2095,2099,2105,2110,2116,2122,2126,2131,2135,2139,2144,2150,2155,2159,2167,2173,2181,2188,2194,2201,2208,2215,2221,2229,2236,2241,2248,2253,2258,2263,2267,2272,2276,2282,2287,2290,2294,2298,2304,2308,2315,2321,2325,2329,2335,2339,2342,2348,2354,2357,2363,2369,2375,2381,2386,2392,2397,2403,2408,2413,2416,2420,2424,2429,2433,2437,2445,2451,2458,2466,2473,2479,2487,2493,2501,2508,2514,2520,2527,2535,2541,2545,2549,2555,2559,2567,2573,2582,2588,2595,2602,2610,2618,2624,2631,2636,2643,2649,2656],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},16689,35.5467,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",37.65,38,35.4,-2.06,-5.48,1149035.628282,23572,35.9929,{"date":196,"open":197,"high":187,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",37.31,36.481,37.58,-0.27,-0.71,512582.526157,10096,37.0474,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",38.36,38.6,37.41,37.85,0.61,1.64,636658.430319,12995,37.7687,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",35.76,37.28,37.24,0.63,1.72,529733.410203,10688,36.8046,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",36.67,37.34,36.36,36.61,0.98,2.75,972194.880377,19765,36.8785,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",35.67,36.1499,34.61,35.63,-0.46,-1.27,741076.398702,15360,35.4528,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",36,36.435,35.22,36.09,-0.49,-1.34,1142622.885708,22706,35.8663,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",36.46,36.82,35.035,36.58,0.96,2.7,914768.667422,15615,35.8942,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",34.49,35.77,34.1719,35.62,1.91,5.67,827172.764817,11535,35.2807,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":222,"volume":288,"transactions":289,"vwap":290},"2026-09-18",33.03,33.81,32.94,33.71,0.57,648162.393864,9431,33.4833,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",34.02,34.215,32.96,33.14,-0.23,-0.69,561204.905444,8434,33.3636,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",32.02,33.725,32.0001,33.37,2.46,7.96,1268656.370855,16966,32.8685,{"date":314,"open":315,"high":315,"low":26,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",32.62,30.91,-2.19,-6.62,1197345.453594,12798,31.1897,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":38,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",31.39,33.18,31.09,33.1,2.26,1604653.304789,21132,32.1505,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",32.9,31.575,32.37,-0.03,-0.09,1017759.636953,14280,32.2018,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",31.55,33.28,31.4617,32.4,-0.17,-0.52,920956.505563,14096,32.2454,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":297,"percent_change":23,"volume":359,"transactions":360,"vwap":361},"2026-09-09",32.16,32.91,32.04,32.57,561802.617431,9195,32.5628,{"date":363,"open":364,"high":345,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",33,32.17,32.8,-1.13,-3.33,780277.331862,12058,32.7199,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",33.85,34.87,33.67,33.93,0.54,1.62,527509.005624,7727,34.1062,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",33.07,33.62,32.64,33.39,0.295,0.89,752000.699645,9022,33.1849,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",33.66,33.6952,32.53,33.095,-0.175,-0.53,983344.884016,12702,33.073,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",33.5,34.47,33.24,33.27,-1.36,-3.93,855217.981922,11746,33.804,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",34.29,35.86,33.74,34.63,-1.17,-3.27,649907.946359,8758,34.8658,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",35.9,36.305,35.25,35.8,-0.12,-0.33,611828.795369,8662,35.8218,{"date":439,"open":230,"high":440,"low":242,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",37.33,35.92,-0.35,-0.96,641256.218298,7972,36.3719,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",37.77,37.97,35.57,36.27,-0.72,-1.95,1167125.157584,12773,36.4574,{"date":459,"open":262,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",37,36.07,36.99,1.37,3.85,661681.34339,6192,36.5435,{"date":469,"open":470,"high":471,"low":472,"close":275,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",34.97,36.34,34.48,1.17,3.4,824976.359882,8183,35.4653,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",34.98,35.175,34,34.45,-0.74,-2.1,395730.073651,5245,34.5688,{"date":490,"open":241,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",35.49,33.76,35.19,-0.38,-1.07,702678.875205,8666,34.55,{"date":500,"open":451,"high":441,"low":501,"close":451,"change":502,"percent_change":422,"volume":503,"transactions":504,"vwap":505},"2026-08-19",35.025,-0.42,537035.679735,7462,35.4504,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",35.84,37.1,35.78,35.99,-0.8,-2.17,764531.057086,9552,36.3766,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",37.63,38.15,36.71,36.79,-1.18,-3.11,725299.234878,10127,37.3815,{"date":529,"open":520,"high":530,"low":531,"close":450,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",38.54,37.14,-0.54,-1.4,567730.861603,7208,37.793,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":453,"volume":544,"transactions":545,"vwap":546},"2026-08-13",39.61,40.2,38.43,38.51,-0.28,745256.324442,7466,39.0702,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",38.92,39.44,38.46,38.79,-0.05,-0.13,843143.536352,9291,38.9354,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",40.325,40.42,38.59,38.84,-1.12,-2.8,861080.05242,10626,39.1676,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",43.51,43.66,39.76,39.96,-5.14,-11.4,866284.214812,12961,40.8623,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",45.26,46.15,43.7801,45.1,0.44,0.99,268961.447904,3199,44.9755,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":317,"volume":598,"transactions":599,"vwap":600},"2026-08-06",43.89,45.6,43.45,44.66,-1,390722.950867,4283,44.8221,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",42.16,45.75,41.88,45.66,3.3,7.79,408987.986431,4196,44.4239,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",42.54,43.86,41.77,42.36,1.09,2.64,497636.191341,4534,42.6386,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",41.89,42.22,40.17,41.27,1.43,3.59,431860.6526,4306,41.255,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",40.61,41.62,39.795,39.84,-1.21,-2.95,224385.85125,2408,40.3826,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",43.24,43.4,40.86,41.05,-1.28,-3.02,197575.430487,2162,41.8006,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",42.91,43.3527,42.12,42.33,-3.08,-6.78,421740.861488,3543,42.7152,{"date":668,"open":669,"high":670,"low":647,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",43.65,45.95,45.41,1.41,3.2,359941.027289,3334,44.875,{"date":678,"open":572,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",44.16,42.61,44,2.41,5.79,454658.789343,3848,43.3905,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":212,"volume":694,"transactions":695,"vwap":696},"2026-07-24",40.94,41.84,40,41.59,0.67,478257.498693,3608,41.0091,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",38.8,41.024,38.77,40.92,0.43,1.06,546925.777881,3879,39.6245,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",40.63,41.11,39.8,40.49,-1.31,-3.13,468055.719883,4386,40.3588,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",43.18,43.34,41.74,41.8,-1.92,-4.39,483355.614736,3694,42.56,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",44.05,44.31,42.67,43.72,0.16,0.37,421679.698154,3716,43.5832,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-17",44.36,44.91,43.28,43.56,-2.05,-4.49,473051.083302,5714,43.9982,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-16",46.01,46.14,44.69,45.61,-0.87,-1.87,326101.40981,2967,45.3762,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-15",45.83,47.85,45.6501,46.48,0.48,1.04,514440.508029,4701,46.9893,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-14",45.7,47.301,45.301,46,-0.3,-0.65,2781634.943097,8402,46.339,{"date":786,"open":787,"high":787,"low":776,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-13",48.65,46.3,-4.2,-8.32,3325321.85763,13023,46.905,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":672,"volume":801,"transactions":9,"vwap":799},"2026-07-10",49.6,51.9,49.3,50.5,0.7,2827880,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",48.9,50.27,48.85,49.8,1.4,2.89,2763990,{"date":812,"open":798,"high":799,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",47.5,48.4,-2.9,-5.65,4188530,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",53,53.51,50.71,51.3,-2.3,-4.29,3740200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":127,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-06",53.7,54,52.8,53.6,0.75,2272500,{"date":836,"open":832,"high":830,"low":837,"close":838,"change":23,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-02",51.8,53.2,-1.3,3301460,{"date":842,"open":832,"high":843,"low":844,"close":845,"change":127,"percent_change":833,"volume":846,"transactions":9,"vwap":845},"2026-07-01",54.35,52.35,53.9,3758420,{"date":848,"open":849,"high":832,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",52.7,51.65,53.5,0.8,1.52,3041760,{"date":856,"open":857,"high":820,"low":858,"close":849,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":849},"2026-06-29",52.6,51.41,-0.4,-0.75,3511980,{"date":863,"open":864,"high":845,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",53.4,52.15,53.099998,0.1,0.19,3409380,{"date":871,"open":872,"high":873,"low":874,"close":820,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":820},"2026-06-25",54.8,55.4,52.65,-1.2,-2.21,3534350,{"date":879,"open":872,"high":880,"low":881,"close":882,"change":808,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-24",56,53.65,54.2,2.65,3910920,{"date":886,"open":887,"high":888,"low":889,"close":831,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":831},"2026-06-23",53.45,54.049999,52.3,-0.5,-0.94,3177550,{"date":894,"open":895,"high":896,"low":838,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",54.099998,55.5,53.3,-1.7,-3.09,3594010,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",54.4,56.2,55,1.6,3,4428640,{"date":910,"open":831,"high":829,"low":911,"close":864,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":864},"2026-06-17",51.7,1.2,2.3,5292550,{"date":916,"open":917,"high":897,"low":911,"close":918,"change":852,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-16",52.88,52.2,1.56,3806580,{"date":922,"open":923,"high":797,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",51.6,50.3,51.4,4,8.44,4448550,{"date":930,"open":798,"high":931,"low":788,"close":932,"change":875,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-12",49.7,47.4,-2.47,4811800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",45,48.7,44.7,48.6,2.6,5.65,6122470,{"date":945,"open":946,"high":946,"low":947,"close":779,"change":824,"percent_change":948,"volume":949,"transactions":9,"vwap":779},"2026-06-10",47.6,44.5,-4.76,3903180,{"date":951,"open":952,"high":931,"low":953,"close":954,"change":913,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-09",46.7,46.5,48.3,5,3888040,{"date":958,"open":788,"high":788,"low":959,"close":779,"change":533,"percent_change":641,"volume":960,"transactions":9,"vwap":779},"2026-06-08",44.65,3357690,{"date":962,"open":963,"high":932,"low":963,"close":932,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":932},"2026-06-05",44.8,2.8,6.28,3702560,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":867,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-04",45.3,45.9,44.3,44.6,0.22,1986500,{"date":976,"open":977,"high":978,"low":979,"close":947,"change":533,"percent_change":980,"volume":981,"transactions":9,"vwap":947},"2026-06-03",45.2,45.85,43.52,-3.05,3520940,{"date":983,"open":952,"high":984,"low":977,"close":970,"change":859,"percent_change":985,"volume":986,"transactions":9,"vwap":970},"2026-06-02",46.9,-0.86,3095590,{"date":988,"open":989,"high":990,"low":959,"close":788,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":788},"2026-06-01",47,47.099998,-2.4,-4.93,3175970,{"date":995,"open":996,"high":997,"low":998,"close":938,"change":800,"percent_change":999,"volume":1000,"transactions":9,"vwap":938},"2026-05-29",48.5,49.9,48.099998,1.46,2790540,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-28",47.9,49.15,47.3,48,-1.1,-2.24,3024680,{"date":1011,"open":1012,"high":807,"low":1013,"close":1012,"change":1014,"percent_change":630,"volume":1015,"transactions":9,"vwap":1012},"2026-05-27",49.099998,47.7,1.7,2926800,{"date":1017,"open":594,"high":813,"low":971,"close":932,"change":907,"percent_change":1018,"volume":1019,"transactions":9,"vwap":932},"2026-05-26",6.76,2892930,{"date":1021,"open":1022,"high":594,"low":1023,"close":1024,"change":890,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-22",45.4,44.099998,44.4,-1.11,1822360,{"date":1028,"open":1029,"high":776,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-21",41.9,41.4,44.9,1.8,4.18,4627750,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-20",41.7,43.7,40.6,43.099998,1.9,4.61,4518980,{"date":1045,"open":1037,"high":1046,"low":1047,"close":1048,"change":875,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-19",42.7,40.95,41.2,-2.83,2755130,{"date":1052,"open":1053,"high":972,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",43.8,41.5,42.4,-0.9,-2.08,2942050,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",45.099998,45.15,43.3,-2.7,-5.87,2172890,{"date":1068,"open":952,"high":1069,"low":1022,"close":779,"change":890,"percent_change":72,"volume":1070,"transactions":9,"vwap":779},"2026-05-14",46.95,2221170,{"date":1072,"open":594,"high":932,"low":969,"close":953,"change":66,"percent_change":1073,"volume":1074,"transactions":9,"vwap":953},"2026-05-13",1.97,2437930,{"date":1076,"open":969,"high":1077,"low":937,"close":594,"change":23,"percent_change":1078,"volume":1079,"transactions":9,"vwap":594},"2026-05-12",46.6,-1.51,2767790,{"date":1081,"open":1082,"high":1005,"low":970,"close":788,"change":485,"percent_change":1083,"volume":1084,"transactions":9,"vwap":788},"2026-05-11",46.8,-4.34,3224190,{"date":1086,"open":1003,"high":1012,"low":990,"close":814,"change":800,"percent_change":1087,"volume":1088,"transactions":9,"vwap":814},"2026-05-08",1.47,2239830,{"date":1090,"open":1091,"high":807,"low":932,"close":1013,"change":1014,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1013},"2026-05-07",47.8,3.7,3763600,{"date":1095,"open":947,"high":1096,"low":1097,"close":779,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":779},"2026-05-06",46.099998,43.9,5.2,12.75,4236130,{"date":1102,"open":1048,"high":1037,"low":1103,"close":1104,"change":1105,"percent_change":52,"volume":1106,"transactions":9,"vwap":1104},"2026-05-05",40.3,40.8,0.2,2394270,{"date":1108,"open":1109,"high":1040,"low":1039,"close":1039,"change":485,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1039},"2026-05-04",42.6,-4.92,3297340,{"date":1113,"open":1114,"high":972,"low":1115,"close":1046,"change":852,"percent_change":276,"volume":1116,"transactions":9,"vwap":1046},"2026-05-01",42.8,42.2,3196970,{"date":1118,"open":1097,"high":947,"low":724,"close":1029,"change":859,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1029},"2026-04-30",-0.95,3954060,{"date":1122,"open":681,"high":971,"low":1123,"close":1124,"change":1125,"percent_change":318,"volume":1126,"transactions":9,"vwap":1124},"2026-04-29",42.099998,42.3,-3,5763010,{"date":1128,"open":977,"high":970,"low":947,"close":969,"change":875,"percent_change":1129,"volume":1130,"transactions":9,"vwap":969},"2026-04-28",-2.58,3158090,{"date":1132,"open":952,"high":989,"low":1133,"close":953,"change":512,"percent_change":1134,"volume":1135,"transactions":9,"vwap":953},"2026-04-27",45.25,-1.69,2703630,{"date":1137,"open":1082,"high":1006,"low":1138,"close":1005,"change":852,"percent_change":222,"volume":1139,"transactions":9,"vwap":1005},"2026-04-24",46.4,2341490,{"date":1141,"open":952,"high":1013,"low":583,"close":953,"change":512,"percent_change":1134,"volume":1142,"transactions":9,"vwap":953},"2026-04-23",3583310,{"date":1144,"open":954,"high":1145,"low":989,"close":1005,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1005},"2026-04-22",48.45,-1.9,-3.86,2797850,{"date":1150,"open":1151,"high":923,"low":1152,"close":1153,"change":991,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-21",51.099998,48.8,49.2,-4.65,4045680,{"date":1157,"open":925,"high":857,"low":1158,"close":923,"change":1056,"percent_change":1159,"volume":1160,"transactions":9,"vwap":923},"2026-04-20",50.9,-1.71,4072060,{"date":1162,"open":1163,"high":873,"low":918,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-17",52.5,4.7,9.83,5786340,{"date":1168,"open":997,"high":1169,"low":1013,"close":1091,"change":485,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1091},"2026-04-16",50.099998,-4.21,2604870,{"date":1173,"open":1174,"high":923,"low":1012,"close":997,"change":23,"percent_change":1175,"volume":1176,"transactions":9,"vwap":997},"2026-04-15",50.8,-1.38,3293430,{"date":1178,"open":996,"high":1151,"low":996,"close":1179,"change":907,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-14",50.6,6.3,3254190,{"date":1183,"open":1184,"high":954,"low":970,"close":946,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":946},"2026-04-13",46.2,-0.1,-0.21,2964410,{"date":1189,"open":996,"high":798,"low":1190,"close":1013,"change":1191,"percent_change":502,"volume":1192,"transactions":9,"vwap":1013},"2026-04-10",47.34,-0.2,2670680,{"date":1194,"open":594,"high":940,"low":972,"close":1003,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1003},"2026-04-09",2,4.36,5025030,{"date":1199,"open":1006,"high":1004,"low":594,"close":970,"change":926,"percent_change":1200,"volume":1201,"transactions":9,"vwap":970},"2026-04-08",9.55,4924980,{"date":1203,"open":1115,"high":1055,"low":1039,"close":1029,"change":23,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1029},"2026-04-07",-1.64,3690780,{"date":1207,"open":648,"high":1053,"low":1055,"close":1109,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1109},"2026-04-06",-0.6,-1.39,2552340,{"date":1212,"open":1048,"high":1023,"low":1104,"close":1213,"change":533,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-02",43.2,-3.14,5273520,{"date":1217,"open":1218,"high":1022,"low":1219,"close":972,"change":673,"percent_change":1220,"volume":1221,"transactions":9,"vwap":972},"2026-04-01",43.25,42,7.73,5743480,{"date":1223,"open":1224,"high":1225,"low":699,"close":1030,"change":906,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1030},"2026-03-31",39.7,42.9,4.02,7922200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":712,"change":912,"percent_change":1233,"volume":1234,"transactions":9,"vwap":712},"2026-03-30",37.8,40.099998,37.7,3.11,5771530,{"date":1236,"open":1237,"high":1238,"low":1239,"close":208,"change":839,"percent_change":1240,"volume":1241,"transactions":9,"vwap":208},"2026-03-27",39.4,39.9,38.5,-3.26,2332350,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1238,"change":898,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1238},"2026-03-26",41,39,-4.09,2575090,{"date":1249,"open":1063,"high":1063,"low":1030,"close":1250,"change":1208,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-25",41.6,-1.42,4293650,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1115,"change":1125,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1115},"2026-03-24",44.2,41.099998,-6.64,4606330,{"date":1260,"open":1138,"high":1005,"low":1255,"close":977,"change":800,"percent_change":1261,"volume":1262,"transactions":9,"vwap":977},"2026-03-23",1.57,3424480,{"date":1264,"open":937,"high":1265,"low":1266,"close":947,"change":597,"percent_change":1267,"volume":1268,"transactions":9,"vwap":947},"2026-03-20",45.5,43,-2.2,3814120,{"date":1270,"open":776,"high":970,"low":1213,"close":1265,"change":597,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1265},"2026-03-19",-2.15,5646020,{"date":1274,"open":1091,"high":1003,"low":1184,"close":953,"change":898,"percent_change":1275,"volume":1276,"transactions":9,"vwap":953},"2026-03-18",-3.53,2614500,{"date":1278,"open":804,"high":798,"low":1005,"close":1279,"change":1280,"percent_change":652,"volume":1281,"transactions":9,"vwap":1279},"2026-03-17",48.2,-1.5,2253470,{"date":1283,"open":1284,"high":1285,"low":940,"close":931,"change":1286,"percent_change":211,"volume":1287,"transactions":9,"vwap":931},"2026-03-16",49.4,50.7,0.3,2328590,{"date":1289,"open":1158,"high":925,"low":1290,"close":1284,"change":512,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1284},"2026-03-13",49.049999,-1.59,1879730,{"date":1294,"open":1295,"high":1296,"low":938,"close":1297,"change":1007,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-12",50.4,50.85,50.2,-2.14,3200690,{"date":1301,"open":873,"high":873,"low":1302,"close":823,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":823},"2026-03-11",51.25,-4.1,-7.4,3072590,{"date":1307,"open":1308,"high":1309,"low":866,"close":873,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":873},"2026-03-10",54.3,56.15,2.1,3.94,5550790,{"date":1314,"open":1315,"high":1308,"low":1315,"close":897,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":897},"2026-03-09",50,1.3,2.5,5360450,{"date":1320,"open":1174,"high":1321,"low":997,"close":1322,"change":1185,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-06",52.4,52,-0.19,3793450,{"date":1326,"open":851,"high":851,"low":1327,"close":1328,"change":485,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-05",50.81,52.099998,-3.87,4646240,{"date":1332,"open":1333,"high":1334,"low":1335,"close":882,"change":839,"percent_change":1336,"volume":1337,"transactions":9,"vwap":882},"2026-03-04",57,57.7,53.8,-2.34,3147320,{"date":1339,"open":851,"high":1340,"low":820,"close":896,"change":1341,"percent_change":618,"volume":1342,"transactions":9,"vwap":896},"2026-03-03",56.6,0.6,5221940,{"date":1344,"open":1345,"high":1346,"low":830,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-02",54.5,57.8,54.9,-4.7,-7.89,3931910,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-27",61.8,62.6,59.3,59.6,-3.2,-5.1,1907640,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":875,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-26",65.3,66.29,61.5,62.8,-1.88,2568850,{"date":1369,"open":1365,"high":1370,"low":1354,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-25",66,64,1.1,1.75,1417300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1185,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-24",63,64.8,62.71,62.9,-0.16,1169470,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1377,"change":1195,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1377},"2026-02-23",60.9,63.91,59.45,3.28,1466760,{"date":1391,"open":1353,"high":1392,"low":1393,"close":1394,"change":780,"percent_change":254,"volume":1395,"transactions":9,"vwap":1394},"2026-02-20",62.55,60.55,61,1965220,{"date":1397,"open":1380,"high":1398,"low":1399,"close":1400,"change":1125,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-19",63.4,60.8,61.3,-4.67,2061300,{"date":1404,"open":1405,"high":1406,"low":1371,"close":1407,"change":991,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-18",65.8,65.9,64.3,-3.6,1636190,{"date":1411,"open":1407,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-17",68.75,63.049999,66.7,2.2,3.41,1425770,{"date":1419,"open":1420,"high":1420,"low":1371,"close":1421,"change":1125,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-13",67.9,64.5,-4.44,1620820,{"date":1425,"open":1426,"high":1427,"low":1398,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-12",64.099998,69.29,67.5,3.8,5.97,1550740,{"date":1433,"open":1434,"high":1405,"low":1435,"close":1436,"change":1357,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-11",65,63.5,63.7,-4.78,889860,{"date":1440,"open":1405,"high":1441,"low":1405,"close":1442,"change":45,"percent_change":853,"volume":1443,"transactions":9,"vwap":1442},"2026-02-10",67.65,66.9,405480,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1406,"change":780,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1406},"2026-02-09",66.8,67.4,65.45,-0.45,565060,{"date":1452,"open":1453,"high":1454,"low":1405,"close":1455,"change":1348,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-06",70,70.3,66.2,-6.63,652310,{"date":1459,"open":1453,"high":1460,"low":1461,"close":1462,"change":1415,"percent_change":673,"volume":1463,"transactions":9,"vwap":1462},"2026-02-05",73.099998,69.6,70.9,572390,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1303,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-04",72,68.35,68.7,-5.63,860390,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1348,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-03",77.8,78.3,72.7,72.8,-6.06,1370450,{"date":1480,"open":1481,"high":1474,"low":1482,"close":1483,"change":1164,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-02",77.7,75.5,77.5,6.46,829580,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1476,"change":533,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1476},"2026-01-30",74.5,76.2,72.61,-1.89,1010330,{"date":1494,"open":1495,"high":1496,"low":1454,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-29",72.5,74.52,74.2,-2,-2.62,1453980,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1489,"change":1146,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1489},"2026-01-28",77,78.099998,76,-2.43,740990,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1504,"change":23,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1504},"2026-01-27",78.5,79.6,77.099998,-0.89,327130,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-26",76.9,80.15,76.6,78.8,0.5,0.64,352110,{"date":1525,"open":1483,"high":1526,"low":1527,"close":1474,"change":1208,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1474},"2026-01-23",78.75,74.6,-0.76,651030,{"date":1531,"open":1532,"high":1533,"low":1504,"close":1534,"change":1535,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-22",79.2,80.010002,78.9,0,593120,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1534,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1534},"2026-01-21",81.6,82,76.8,-6.2,-7.29,1329590,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":800,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-20",82.8,86.089996,81.8,85.099998,0.83,421360,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1535,"percent_change":1535,"volume":1559,"transactions":9,"vwap":1558},"2026-01-16",84.3,85.72,84.2,84.4,420190,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1558,"change":1195,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1558},"2026-01-15",84.5,86.5,82.7,2.43,1141320,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1064,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-14",84.7,85,79.85,82.4,-3.17,924680,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1550,"change":815,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1550},"2026-01-13",86.3,86.6,82.95,-3.3,919990,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":780,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-12",88.2,89.6,87.040001,88,-0.34,588560,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":808,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-09",86.2,88.95,85.4,88.3,1.61,650920,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-08",93,93.099998,84.85,86.9,-6.8,-7.26,875310,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-07",90.4,94.7,89.91,93.7,2.4,2.63,736390,{"date":1617,"open":1584,"high":1618,"low":1619,"close":1620,"change":266,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-06",91.7,87.85,91.3,3.05,847420,{"date":1624,"open":1625,"high":1626,"low":1564,"close":1627,"change":1195,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-05",83.4,91.65,88.6,2.31,1509810,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1578,"change":1635,"percent_change":789,"volume":1636,"transactions":9,"vwap":1578},"2026-01-02",90.099998,91.4,85.9,-3.8,439960,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1609,"change":1032,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1609},"2025-12-31",89.099998,91.12,88.8,2.03,305730,{"date":1645,"open":1627,"high":1646,"low":1647,"close":1627,"change":839,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1627},"2025-12-30",88.7,87.2,-1.45,325110,{"date":1651,"open":1652,"high":1633,"low":1653,"close":1654,"change":485,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-29",90.9,89.4,89.9,-2.28,293260,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":808,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-26",90.6,93.2,92,1.55,185650,{"date":1665,"open":1659,"high":1666,"low":1667,"close":1659,"change":45,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1659},"2025-12-24",91.6,90.050003,1.12,187420,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1585,"change":1267,"percent_change":991,"volume":1675,"transactions":9,"vwap":1585},"2025-12-23",91,91.8,89.3,302350,{"date":1677,"open":1678,"high":1679,"low":1595,"close":1673,"change":597,"percent_change":72,"volume":1680,"transactions":9,"vwap":1673},"2025-12-22",90.3,92.050003,492800,{"date":1682,"open":1601,"high":1601,"low":1683,"close":1684,"change":1208,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-19",90.8,92.8,-0.64,347910,{"date":1688,"open":1674,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-18",93.83,89.2,93.4,4.1,4.59,501270,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1674,"change":1700,"percent_change":1348,"volume":1701,"transactions":9,"vwap":1674},"2025-12-17",91.5,92.7,88.9,-4.4,529840,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1612,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1612},"2025-12-16",89.45,94.65,89.15,6.7,7.7,655060,{"date":1711,"open":1562,"high":1593,"low":1555,"close":1712,"change":913,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-15",87,2.72,521700,{"date":1716,"open":1717,"high":1569,"low":1718,"close":1569,"change":906,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1569},"2025-12-12",82.099998,81.65,1.93,577750,{"date":1722,"open":1540,"high":1723,"low":1718,"close":1724,"change":941,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-11",83.75,83.099998,3.23,352240,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":23,"percent_change":985,"volume":1733,"transactions":9,"vwap":1732},"2025-12-10",81.5,83.8,79.95,80.5,381880,{"date":1735,"open":1736,"high":1540,"low":1737,"close":1738,"change":780,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-09",81.7,80,81.2,-0.37,304090,{"date":1742,"open":1743,"high":1736,"low":1744,"close":1729,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1729},"2025-12-08",79.8,78.65,2.9,3.69,493960,{"date":1749,"open":1750,"high":1520,"low":1751,"close":1750,"change":1185,"percent_change":554,"volume":1752,"transactions":9,"vwap":1750},"2025-12-05",78.6,75.44,359810,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1191,"percent_change":22,"volume":1759,"transactions":9,"vwap":1758},"2025-12-04",79,79.86,77.6,78.7,271920,{"date":1761,"open":1762,"high":1762,"low":1744,"close":1534,"change":789,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1534},"2025-12-03",82.2,-5.05,380800,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1724,"change":941,"percent_change":1725,"volume":1769,"transactions":9,"vwap":1724},"2025-12-02",80.9,83.9,300050,{"date":1771,"open":1762,"high":1772,"low":1773,"close":1732,"change":533,"percent_change":1159,"volume":1774,"transactions":9,"vwap":1732},"2025-12-01",82.27,79.15,329170,{"date":1776,"open":1557,"high":1777,"low":1778,"close":1779,"change":565,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-28",84.6,81.34,81.9,-3.31,138160,{"date":1783,"open":1578,"high":1784,"low":1785,"close":1569,"change":1146,"percent_change":317,"volume":1786,"transactions":9,"vwap":1569},"2025-11-26",87.099998,83,380520,{"date":1788,"open":1789,"high":1585,"low":1790,"close":1578,"change":800,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1578},"2025-11-25",87.9,86.27,0.81,230580,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1634,"change":1280,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1634},"2025-11-24",88.4,90.85,85.3,-1.72,311260,{"date":1801,"open":1653,"high":1802,"low":1592,"close":1803,"change":839,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-21",91.099998,87.4,-1.47,381680,{"date":1807,"open":1808,"high":1699,"low":1809,"close":1646,"change":1692,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1646},"2025-11-20",84,80.34,4.85,733810,{"date":1813,"open":1814,"high":1712,"low":1815,"close":1777,"change":1310,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1777},"2025-11-19",85.8,84.15,2.55,247450,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":565,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-18",86.7,87.35,82.050003,82.5,-3.28,505950,{"date":1827,"open":1823,"high":1828,"low":1822,"close":1797,"change":607,"percent_change":1226,"volume":1829,"transactions":9,"vwap":1797},"2025-11-17",86.16,521180,{"date":1831,"open":1832,"high":1833,"low":1549,"close":1540,"change":1064,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1540},"2025-11-14",84.9,86.95,-3.19,416240,{"date":1837,"open":1768,"high":1814,"low":1838,"close":1569,"change":1286,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1569},"2025-11-13",81.81,0.36,540180,{"date":1842,"open":1843,"high":1844,"low":1822,"close":1558,"change":941,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1558},"2025-11-12",82.9,84.68,3.18,392430,{"date":1848,"open":1557,"high":1562,"low":1732,"close":1549,"change":1408,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1549},"2025-11-11",-4.22,463940,{"date":1852,"open":1592,"high":1853,"low":1832,"close":1594,"change":1064,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1594},"2025-11-10",89,-3.06,505310,{"date":1857,"open":1697,"high":1858,"low":1859,"close":1860,"change":1408,"percent_change":412,"volume":1861,"transactions":9,"vwap":1860},"2025-11-07",92.4,87.5,88.099998,566710,{"date":1863,"open":1698,"high":1600,"low":1864,"close":1618,"change":1865,"percent_change":423,"volume":1866,"transactions":9,"vwap":1618},"2025-11-06",88.85,-3.1,646970,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":906,"percent_change":222,"volume":1873,"transactions":9,"vwap":1872},"2025-11-05",93.5,94.95,90.95,94.8,592400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1660,"change":1317,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1660},"2025-11-04",93.9,96.8,92.2,2.76,548160,{"date":1882,"open":1661,"high":1610,"low":1883,"close":1884,"change":1007,"percent_change":875,"volume":1885,"transactions":9,"vwap":1884},"2025-11-03",90.45,90.7,484630,{"date":1887,"open":1661,"high":1888,"low":1889,"close":1673,"change":533,"percent_change":1280,"volume":1890,"transactions":9,"vwap":1673},"2025-10-31",93.45,90.94,377490,{"date":1892,"open":1893,"high":1612,"low":1654,"close":1660,"change":45,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1660},"2025-10-30",92.6,1.08,453310,{"date":1897,"open":1691,"high":1612,"low":1898,"close":1878,"change":1007,"percent_change":523,"volume":1899,"transactions":9,"vwap":1878},"2025-10-29",90.65,327830,{"date":1901,"open":1672,"high":1902,"low":1652,"close":1903,"change":1429,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-28",93.6,93.3,4.25,372550,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":867,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-27",88.5,90,87.8,89.5,0.11,304880,{"date":1915,"open":1712,"high":1911,"low":1578,"close":1653,"change":1032,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1653},"2025-10-24",2.05,325490,{"date":1919,"open":1920,"high":1652,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-23",89.8,86.81,87.6,-7.3,-7.69,518240,{"date":1927,"open":1872,"high":1928,"low":1902,"close":1929,"change":512,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-22",98.099998,94.9,-0.84,304730,{"date":1933,"open":1934,"high":1935,"low":1869,"close":1936,"change":808,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-21",94.2,96.5,95.7,1.48,362050,{"date":1940,"open":1941,"high":1942,"low":1698,"close":1943,"change":1064,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-20",95.5,95.9,94.3,-2.78,311080,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1191,"percent_change":1186,"volume":1952,"transactions":9,"vwap":1951},"2025-10-17",97.5,98.96,95.2,97,384620,{"date":1954,"open":1955,"high":25,"low":1661,"close":1956,"change":1957,"percent_change":1033,"volume":1958,"transactions":9,"vwap":1956},"2025-10-16",92.9,97.2,3.9,381630,{"date":1960,"open":1661,"high":1961,"low":1962,"close":1903,"change":1286,"percent_change":142,"volume":1963,"transactions":9,"vwap":1903},"2025-10-15",94.6,90.2,324970,{"date":1965,"open":1950,"high":1942,"low":1620,"close":1600,"change":1014,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1600},"2025-10-14",1.86,337550,{"date":1969,"open":1612,"high":1970,"low":1971,"close":1620,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1620},"2025-10-13",95.3,91.050003,-5.2,-5.39,358970,{"date":1976,"open":1977,"high":1978,"low":1641,"close":1935,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1935},"2025-10-10",89.95,96.6,9.4,10.79,535270,{"date":1983,"open":1785,"high":1859,"low":1718,"close":1784,"change":1092,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1784},"2025-10-09",4.44,318680,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1625,"change":780,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1625},"2025-10-08",83.3,86.050003,83.25,-0.36,342800,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1341,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-07",83.2,86.099998,83.7,0.72,438520,{"date":2001,"open":1995,"high":1768,"low":2002,"close":1724,"change":1007,"percent_change":714,"volume":2003,"transactions":9,"vwap":1724},"2025-10-06",81.45,390090,{"date":2005,"open":1555,"high":2006,"low":1625,"close":1557,"change":898,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1557},"2025-10-03",85.15,-1.98,442670,{"date":2010,"open":1988,"high":2011,"low":2012,"close":1634,"change":673,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1634},"2025-10-02",86.35,82.55,3.87,403400,{"date":2016,"open":2017,"high":1712,"low":2018,"close":1564,"change":815,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1564},"2025-10-01",86.55,82.3,-3.39,417760,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2023,"change":1014,"percent_change":1642,"volume":2026,"transactions":9,"vwap":2023},"2025-09-30",85.6,87.22,84.65,651250,{"date":2028,"open":1732,"high":1569,"low":1732,"close":1768,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1768},"2025-09-29",4.2,5.27,477720,{"date":2033,"open":2034,"high":1738,"low":2035,"close":2036,"change":875,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-26",81.099998,77.2,79.7,-1.48,632450,{"date":2040,"open":1823,"high":2041,"low":1518,"close":1767,"change":597,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1767},"2025-09-25",83.050003,-1.22,410620,{"date":2045,"open":1843,"high":1843,"low":2046,"close":1779,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1779},"2025-09-24",79.5,-2.5,-2.96,470050,{"date":2051,"open":2052,"high":1922,"low":2053,"close":1558,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1558},"2025-09-23",87.3,80.85,-4.9,-5.49,689070,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1674,"change":875,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1674},"2025-09-22",91.2,91.75,88.55,-1.33,326840,{"date":2065,"open":1647,"high":1802,"low":1647,"close":2066,"change":1957,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-19",90.5,4.5,379210,{"date":2070,"open":1797,"high":2071,"low":1797,"close":1578,"change":127,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1578},"2025-09-18",88.64,0.46,335780,{"date":2075,"open":2076,"high":2077,"low":1723,"close":1592,"change":867,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1592},"2025-09-17",86.8,87.41,0.12,439150,{"date":2081,"open":1632,"high":2082,"low":2083,"close":1996,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1996},"2025-09-16",90.69,85.7,-5.6,-6.11,545590,{"date":2088,"open":1672,"high":1698,"low":1667,"close":1618,"change":1372,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1618},"2025-09-15",1.21,384300,{"date":2092,"open":1587,"high":2093,"low":1647,"close":1659,"change":1014,"percent_change":276,"volume":2094,"transactions":9,"vwap":1659},"2025-09-12",90.75,400900,{"date":2096,"open":1911,"high":1683,"low":2097,"close":1699,"change":1521,"percent_change":287,"volume":2098,"transactions":9,"vwap":1699},"2025-09-11",88.35,474230,{"date":2100,"open":1673,"high":2101,"low":1595,"close":1795,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1795},"2025-09-10",92.42,-3.9,-4.23,479670,{"date":2106,"open":1618,"high":2107,"low":1646,"close":2108,"change":890,"percent_change":532,"volume":2109,"transactions":9,"vwap":2108},"2025-09-09",92.35,92.3,420150,{"date":2111,"open":1962,"high":2112,"low":2113,"close":1684,"change":2114,"percent_change":212,"volume":2115,"transactions":9,"vwap":1684},"2025-09-08",94,89.7,1.5,401520,{"date":2117,"open":1920,"high":1600,"low":2118,"close":1620,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1620},"2025-09-05",88.15,3.5,3.99,534890,{"date":2123,"open":1909,"high":1802,"low":1647,"close":1910,"change":1146,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1910},"2025-09-04",-2.12,434150,{"date":2127,"open":2076,"high":2128,"low":1569,"close":2113,"change":1164,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2113},"2025-09-03",90.38,5.53,406460,{"date":2132,"open":1803,"high":2061,"low":1570,"close":1570,"change":485,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1570},"2025-09-02",-2.41,400690,{"date":2136,"open":2076,"high":1910,"low":1996,"close":1784,"change":1185,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1784},"2025-08-29",-0.11,263200,{"date":2140,"open":1853,"high":2141,"low":1603,"close":1647,"change":1146,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1647},"2025-08-28",90.41,-2.13,335110,{"date":2145,"open":2146,"high":2147,"low":1584,"close":1639,"change":1064,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1639},"2025-08-27",92.099998,92.55,-2.94,388100,{"date":2151,"open":1618,"high":1902,"low":2152,"close":1673,"change":852,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1673},"2025-08-26",91.54,0.88,210610,{"date":2156,"open":1691,"high":1934,"low":1659,"close":1672,"change":1267,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1672},"2025-08-25",-2.36,238490,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1660,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1660},"2025-08-22",98.7,99.099998,92.5,-6.3,-6.33,306020,{"date":2168,"open":2169,"high":2170,"low":25,"close":2171,"change":1208,"percent_change":1208,"volume":2172,"transactions":9,"vwap":2171},"2025-08-21",100.6,101.8,99.5,248940,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1146,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-20",101.4,102.8,99.2,100.099998,-1.86,178980,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":45,"percent_change":587,"volume":2187,"transactions":9,"vwap":2186},"2025-08-19",102.3,103.099998,99.6,102,140650,{"date":2189,"open":2190,"high":2184,"low":2190,"close":2191,"change":1014,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-18",100.2,101,1.71,219840,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":45,"percent_change":89,"volume":2200,"transactions":9,"vwap":2199},"2025-08-15",98.4,99.9,97.099998,99.3,254140,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":780,"percent_change":780,"volume":2207,"transactions":9,"vwap":2206},"2025-08-14",99.4,101.55,98.050003,98.3,212070,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":1064,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-13",101.7,98.55,98.6,-2.67,193050,{"date":2216,"open":2184,"high":2217,"low":2218,"close":2219,"change":2047,"percent_change":2133,"volume":2220,"transactions":9,"vwap":2219},"2025-08-12",103.7,99.42,101.3,242400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":913,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-11",101.099998,104.22,99.8,103.8,2.27,111770,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2231,"change":512,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2231},"2025-08-08",101.5,102.7,98.5,-0.78,191310,{"date":2237,"open":2206,"high":2238,"low":1970,"close":2183,"change":1014,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2183},"2025-08-07",102.75,1.69,240220,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2169,"change":913,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2169},"2025-08-06",96.4,101.2,95.099998,2.34,208170,{"date":2249,"open":2250,"high":2231,"low":2251,"close":2206,"change":1280,"percent_change":1280,"volume":2252,"transactions":9,"vwap":2206},"2025-08-05",99.7,97.8,122520,{"date":2254,"open":2255,"high":2256,"low":25,"close":2225,"change":890,"percent_change":890,"volume":2257,"transactions":9,"vwap":2225},"2025-08-04",100.5,101.51,177700,{"date":2259,"open":1961,"high":2219,"low":1961,"close":2260,"change":1707,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-01",100.3,7.16,182120,{"date":2264,"open":1601,"high":2265,"low":1871,"close":1902,"change":1415,"percent_change":682,"volume":2266,"transactions":9,"vwap":1902},"2025-07-31",94.85,149330,{"date":2268,"open":1962,"high":2269,"low":1920,"close":1633,"change":1317,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1633},"2025-07-30",93.15,2.81,220790,{"date":2273,"open":1653,"high":2274,"low":1795,"close":1699,"change":1007,"percent_change":2042,"volume":2275,"transactions":9,"vwap":1699},"2025-07-29",91.38,354000,{"date":2277,"open":2146,"high":2278,"low":1920,"close":1909,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1909},"2025-07-28",92.15,-4,-4.26,223810,{"date":2283,"open":1878,"high":2284,"low":1661,"close":2112,"change":912,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2112},"2025-07-25",95,1.29,128890,{"date":2288,"open":1903,"high":1950,"low":2146,"close":1684,"change":890,"percent_change":532,"volume":2289,"transactions":9,"vwap":1684},"2025-07-24",298880,{"date":2291,"open":2292,"high":1978,"low":2269,"close":1903,"change":533,"percent_change":2037,"volume":2293,"transactions":9,"vwap":1903},"2025-07-23",95.6,162830,{"date":2295,"open":2296,"high":1951,"low":2112,"close":1610,"change":485,"percent_change":513,"volume":2297,"transactions":9,"vwap":1610},"2025-07-22",96.9,204020,{"date":2299,"open":1673,"high":2300,"low":1673,"close":1877,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1877},"2025-07-21",97.15,4.6,4.99,179500,{"date":2305,"open":1654,"high":1684,"low":2306,"close":1878,"change":1185,"percent_change":2137,"volume":2307,"transactions":9,"vwap":1878},"2025-07-18",89.25,205060,{"date":2309,"open":2310,"high":1877,"low":2311,"close":2108,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2108},"2025-07-17",96.3,91.95,-3.7,-3.85,185940,{"date":2316,"open":1955,"high":2317,"low":2318,"close":2319,"change":1745,"percent_change":1233,"volume":2320,"transactions":9,"vwap":2319},"2025-07-16",96.75,91.9,96,217130,{"date":2322,"open":1795,"high":1601,"low":1795,"close":1601,"change":1957,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1601},"2025-07-15",4.37,170770,{"date":2326,"open":1789,"high":1609,"low":1789,"close":1690,"change":1041,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1690},"2025-07-14",2.18,203560,{"date":2330,"open":1795,"high":2331,"low":2332,"close":2052,"change":1056,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2052},"2025-07-11",89.35,86.4,-1.02,117180,{"date":2336,"open":1652,"high":2337,"low":1860,"close":1584,"change":1267,"percent_change":1506,"volume":2338,"transactions":9,"vwap":1584},"2025-07-10",92.95,226370,{"date":2340,"open":1653,"high":1802,"low":1646,"close":1609,"change":808,"percent_change":1261,"volume":2341,"transactions":9,"vwap":1609},"2025-07-09",141330,{"date":2343,"open":2245,"high":2245,"low":2344,"close":1853,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1853},"2025-07-08",87.45,-6,-6.32,205040,{"date":2349,"open":1876,"high":2350,"low":2351,"close":2284,"change":1613,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2284},"2025-07-07",97.050003,92.25,2.59,216250,{"date":2355,"open":1878,"high":1691,"low":1633,"close":1893,"change":1535,"percent_change":1535,"volume":2356,"transactions":9,"vwap":1893},"2025-07-03",59620,{"date":2358,"open":2359,"high":1877,"low":2146,"close":1893,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1893},"2025-07-02",94.4,-3.5,-3.64,92600,{"date":2364,"open":2251,"high":2365,"low":1934,"close":2366,"change":2367,"percent_change":1204,"volume":2368,"transactions":9,"vwap":2366},"2025-07-01",100.050003,96.099998,-1.6,129420,{"date":2370,"open":1877,"high":2205,"low":2371,"close":2372,"change":1041,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-06-30",96.15,97.7,1.98,60000,{"date":2376,"open":1929,"high":2377,"low":2359,"close":2378,"change":912,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-06-27",97.35,95.8,1.27,93130,{"date":2382,"open":2296,"high":2198,"low":2383,"close":1961,"change":2047,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1961},"2025-06-26",93.75,-2.57,122890,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2198,"change":964,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2198},"2025-06-25",94.5,97.25,2.97,160510,{"date":2393,"open":2378,"high":2296,"low":2394,"close":1943,"change":852,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1943},"2025-06-24",92.65,0.86,218080,{"date":2398,"open":1594,"high":2112,"low":2399,"close":1869,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1869},"2025-06-23",85.2,6.2,7.1,435030,{"date":2404,"open":1922,"high":2405,"low":2406,"close":2052,"change":23,"percent_change":512,"volume":2407,"transactions":9,"vwap":2052},"2025-06-20",88.75,86.69,223720,{"date":2409,"open":1996,"high":1795,"low":2410,"close":1587,"change":912,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1587},"2025-06-18",84.8,1.38,243640,{"date":2414,"open":1821,"high":1911,"low":2399,"close":2076,"change":1267,"percent_change":933,"volume":2415,"transactions":9,"vwap":2076},"2025-06-17",293420,{"date":2417,"open":1683,"high":1666,"low":1910,"close":1853,"change":1208,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1853},"2025-06-16",-0.67,344080,{"date":2421,"open":1909,"high":1934,"low":1864,"close":1585,"change":2054,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1585},"2025-06-13",-5.19,345730,{"date":2425,"open":1956,"high":2426,"low":2359,"close":2388,"change":1007,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2388},"2025-06-12",98.9,-1.15,169300,{"date":2430,"open":2296,"high":2162,"low":2112,"close":2292,"change":1408,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2292},"2025-06-11",-3.63,217260,{"date":2434,"open":2178,"high":2178,"low":2243,"close":2177,"change":1865,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2177},"2025-06-10",-3.03,172700,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2183,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2183},"2025-06-09",103.4,104.7,100.25,-1.8,-1.73,156290,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":1358,"percent_change":1401,"volume":2450,"transactions":9,"vwap":2449},"2025-06-06",107,102.9,104.099998,132730,{"date":2452,"open":2453,"high":2454,"low":2447,"close":2455,"change":1341,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-06-05",107.3,110.5,109.2,0.55,129460,{"date":2459,"open":2226,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-06-04",109.099998,101.95,108.6,4.9,4.73,169240,{"date":2467,"open":2468,"high":2469,"low":2231,"close":2217,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2217},"2025-06-03",107.9,110.099998,-4.5,-4.16,158070,{"date":2474,"open":2475,"high":2469,"low":2476,"close":2477,"change":1064,"percent_change":1506,"volume":2478,"transactions":9,"vwap":2477},"2025-06-02",105.7,104.4,108.2,147970,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":907,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-05-30",109.4,112.2,108.65,110.9,2.78,108970,{"date":2488,"open":2468,"high":2489,"low":2490,"close":2468,"change":1007,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2468},"2025-05-29",110.45,107.75,-1.01,105140,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1429,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-05-28",104.2,109.18,103.3,109,3.61,94940,{"date":2502,"open":2503,"high":2481,"low":2504,"close":2505,"change":2360,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-05-27",106.5,105.099998,105.2,-3.22,71230,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":1185,"percent_change":338,"volume":2513,"transactions":9,"vwap":2512},"2025-05-23",111.9,107.8,108.7,91900,{"date":2515,"open":2516,"high":2517,"low":2453,"close":2518,"change":127,"percent_change":737,"volume":2519,"transactions":9,"vwap":2518},"2025-05-22",110.4,113.3,108.8,87400,{"date":2521,"open":2522,"high":2523,"low":2440,"close":2524,"change":2067,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-21",104.8,108.5,108.4,4.33,98270,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":45,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-05-20",102.6,104.050003,101.45,103.9,0.97,65380,{"date":2536,"open":2537,"high":2538,"low":2186,"close":2448,"change":913,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2448},"2025-05-19",102.5,104.56,2.29,104630,{"date":2542,"open":2255,"high":2543,"low":2225,"close":2169,"change":127,"percent_change":127,"volume":2544,"transactions":9,"vwap":2169},"2025-05-16",102.95,92310,{"date":2546,"open":2186,"high":2547,"low":2190,"close":2190,"change":2114,"percent_change":853,"volume":2548,"transactions":9,"vwap":2190},"2025-05-15",103.6,162770,{"date":2550,"open":2551,"high":2190,"low":2552,"close":2161,"change":66,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2161},"2025-05-14",99.85,97.85,0.92,108030,{"date":2556,"open":2176,"high":2547,"low":2319,"close":2251,"change":1604,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2251},"2025-05-13",-6.5,137050,{"date":2560,"open":2561,"high":2562,"low":2171,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-05-12",103,105.8,104.6,-8.4,-7.43,119400,{"date":2568,"open":2569,"high":2570,"low":2510,"close":2571,"change":2360,"percent_change":1125,"volume":2572,"transactions":9,"vwap":2571},"2025-05-09",113.6,115.7,113,75270,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-05-08",121.050003,121.96,114.6,116.5,-7.9,-6.35,145710,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2586,"change":890,"percent_change":859,"volume":2587,"transactions":9,"vwap":2586},"2025-05-07",123,127.55,124.4,61980,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1191,"percent_change":1381,"volume":2594,"transactions":9,"vwap":2593},"2025-05-06",123.2,126.7,121.5,124.9,97240,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":926,"percent_change":607,"volume":2601,"transactions":9,"vwap":2600},"2025-05-05",124.6,126.8,122.7,125.099998,148180,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2054,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-05-02",122.8,127.4,120.61,121.099998,-3.89,139100,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-05-01",132.2,122.5,126,-4.8,-3.67,154270,{"date":2619,"open":2598,"high":176,"low":2598,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-04-30",130.8,7.4,6,235330,{"date":2625,"open":2586,"high":2626,"low":2627,"close":2628,"change":2114,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-04-29",126.43,121.9,123.4,1.23,68360,{"date":2632,"open":2597,"high":2597,"low":2633,"close":2627,"change":565,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2627},"2025-04-28",121.15,-2.25,58770,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":875,"percent_change":1119,"volume":2642,"transactions":9,"vwap":2641},"2025-04-25",128.3,129.39,124.5,124.7,71200,{"date":2644,"open":2645,"high":2646,"low":2640,"close":2647,"change":1865,"percent_change":991,"volume":2648,"transactions":9,"vwap":2647},"2025-04-24",127.099998,129,125.9,104580,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2646,"change":859,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2646},"2025-04-23",124.8,130.39999,121,-0.31,133150,{"date":180,"open":2657,"high":2658,"low":2659,"close":2660,"change":1267,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},131.60001,133,125.8,129.39999,-1.67,86510]