[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GGLS":3,"homepage-market-summary":30,"stock-historical-GGLS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GGLS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Shares ETF Trust Direxion Daily GOOGL Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5777,1.50152,"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},58.25,58.48,58.535,57.8336,59.1438,-0.8938,-1.51,46941.33397,91.75,50.65,911055.626186712,18.5,1015,{"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},149.89999,640818,233898466.546678,-60.45,"2025-04-22",[182,185,194,205,215,225,236,247,257,268,279,290,300,311,322,332,342,353,364,375,383,392,403,413,423,433,443,453,464,474,485,495,505,516,525,534,545,554,563,573,583,593,602,612,623,633,642,652,662,673,684,695,703,711,722,729,740,750,760,770,778,784,792,801,807,814,821,827,834,841,849,856,864,871,876,882,888,893,899,903,908,915,919,922,928,931,936,943,951,960,967,974,982,988,993,999,1006,1012,1018,1026,1029,1033,1038,1042,1047,1052,1057,1063,1068,1074,1081,1087,1095,1103,1112,1120,1125,1132,1139,1145,1153,1160,1167,1174,1183,1190,1197,1205,1211,1220,1228,1237,1245,1252,1259,1264,1269,1274,1279,1288,1292,1299,1303,1308,1314,1321,1329,1334,1339,1347,1353,1360,1366,1373,1378,1382,1388,1393,1397,1403,1408,1412,1419,1424,1430,1438,1444,1450,1456,1461,1466,1471,1476,1482,1488,1494,1500,1504,1509,1514,1520,1524,1529,1533,1538,1544,1550,1554,1558,1564,1568,1573,1579,1583,1590,1594,1597,1601,1609,1614,1618,1622,1625,1630,1634,1639,1644,1648,1653,1656,1660,1664,1668,1672,1677,1683,1692,1699,1705,1711,1716,1723,1732,1738,1743,1750,1755,1761,1766,1772,1779,1784,1790,1797,1803,1811,1819,1826,1832,1839,1846,1852,1859,1867,1874,1880,1886,1893,1899,1905,1912,1917,1923,1930,1936,1942,1949,1956,1960,1963,1969,1975,1980,1983,1988,1993,1999,2006,2013,2020,2026,2033,2039,2048,2055,2062,2070,2076,2081,2090,2097,2106,2113,2119,2126,2132,2140,2146,2152,2159,2166,2174,2181,2187,2195,2204,2212,2217,2226,2234,2240,2246,2252,2258,2265,2273,2281,2287,2294,2300,2308,2316,2324,2331,2339,2346,2351,2357,2364,2370,2377,2383,2391,2398,2406,2413,2420,2426,2431,2437,2442,2447,2451,2459,2466,2471,2478,2484,2490,2495,2500,2506,2510,2516,2524,2531,2536,2541,2545,2553,2561,2570,2577,2585,2594,2600,2606,2612,2618,2625,2631,2636,2642,2649,2658],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1682,58.1796,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",56.75,59.53,1.0638,1.83,128476.8993,3162,58.8088,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",57.545,58.61,56.72,58.08,-0.5713,-0.97,271219.4504,5393,57.3681,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",58.37,59.14,58.6513,0.2913,0.5,62681.6954,2090,58.8682,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":147,"volume":222,"transactions":223,"vwap":224},"2026-09-28",58.62,58.8148,58.335,58.36,0.2221,72393.81439,2144,58.5744,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",58.35,58.5455,57.9,58.1379,-0.1862,-0.32,66707.99735,2064,58.1525,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",59.1385,59.175,58.3,58.3241,-0.8481,-1.43,39739.709756,1305,58.7017,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",57.23,59.2063,59.1722,2.1857,3.84,59502.42944,1838,58.712,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",55.89,57.08,54.98,56.9865,0.2611,0.46,77930.5684,2518,56.2009,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",57.48,57.66,56.35,56.7254,-0.9746,-1.69,94010.29871,2581,56.7974,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",56.48,57.75,56.08,57.7,-0.264,-0.46,104496.438473,2510,57.0767,{"date":291,"open":292,"high":207,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",57.71,57.704,57.964,-0.771,-1.31,82784.5714,2138,58.1663,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",57.92,59.07,57.86,58.735,0.3669,0.63,40125.33664,1291,58.4058,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",58.11,58.69,58,58.3681,0.75,1.3,47195.28455,1607,58.451,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",58.79,57.55,57.6181,-1.9019,-3.2,86876.10262,2587,58.1314,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",60.01,58.765,59.52,-1.0653,-1.76,81816.94409,1979,59.3138,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",61.4,61.42,60.48,60.5853,-0.3392,-0.56,61433.646358,1840,60.8827,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",61.04,61.38,60.82,60.9245,1.3288,2.23,64467.272791,1900,61.0008,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",60.09,60.45,59.36,59.5957,0.0526,0.09,54456.1913,1765,59.7835,{"date":376,"open":324,"high":377,"low":324,"close":378,"change":379,"percent_change":117,"volume":380,"transactions":381,"vwap":382},"2026-09-04",59.74,59.5431,0.6655,37382.9573,1047,59.3386,{"date":384,"open":385,"high":385,"low":217,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",59.32,58.8776,-0.9268,-1.55,54736.75293,1353,58.8948,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",60.31,60.59,59.35,59.8044,-0.4066,-0.68,188685.41677,3120,59.7806,{"date":404,"open":405,"high":367,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",60.225,59.84,60.211,0.8112,1.37,71576.581005,783,60.2011,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",58.52,59.73,59.3998,1.2245,2.1,159723.728382,1123,59.3455,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",59.23,57.8,58.1753,-1.0309,-1.74,76352.66383,924,58.2337,{"date":434,"open":396,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",59.48,59.045,59.2062,0.2532,0.43,91548.42197,1094,59.1765,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",58.4,59.255,58.953,0.8406,1.45,119091.0277,665,58.9687,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",57.76,58.31,57.635,58.1124,0.2144,0.37,146444.00863,1186,58.107,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",58.81,57.35,57.898,-0.5523,-0.94,59376.11626,1100,57.6725,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",58.94,59.09,58.22,58.4503,-0.7487,-1.26,76058.1403,568,58.5433,{"date":486,"open":487,"high":488,"low":314,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",58.805,59.4137,59.199,0.7347,1.26,18030.8489,509,59.1056,{"date":496,"open":324,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",59.03,58.27,58.4643,-0.092,-0.16,30506.118755,593,58.5342,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",58.9,59.1133,58.53,58.5563,0.0012,0,20789.73809,311,58.7397,{"date":517,"open":518,"high":335,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",58.03,58.5551,0.3051,0.52,23789.9035,497,58.5457,{"date":526,"open":527,"high":528,"low":529,"close":17,"change":371,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",58.04,58.39,57.54,0.15,19553.970255,464,58.1822,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",58.19,58.44,57.95,58.16,-0.4537,-0.77,82010.30893,1108,58.1894,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":107,"volume":551,"transactions":552,"vwap":553},"2026-08-12",58.135,59.01,58.6137,0.0351,122599.112506,1712,58.6395,{"date":555,"open":556,"high":197,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",56.86,58.5786,2.1204,3.76,97867.578138,1442,58.1222,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",56.64,57.1223,56.4582,-0.3499,-0.62,38434.12654,658,56.841,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":66,"volume":580,"transactions":581,"vwap":582},"2026-08-07",56.54,56.95,56.21,56.8081,0.5081,90917.49554,770,56.6825,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":318,"volume":590,"transactions":591,"vwap":592},"2026-08-06",55.845,56.45,55.385792,56.3,0.72,93809.11689,903,56.0546,{"date":594,"open":595,"high":272,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",52.54,55.58,2.1836,4.09,192368.511726,2025,54.9656,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",54.86,53.05,53.3964,-0.636,-1.18,116484.014043,1523,53.7704,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",55.41,55.553,53.5401,54.0324,-2.6579,-4.69,221675.998077,1376,54.2192,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",59.625,56.36,56.6903,-4.16,-6.84,236130.996002,1531,57.302,{"date":634,"open":635,"high":356,"low":367,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",60.67,60.8503,0.4228,0.7,109397.29877,943,60.9199,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":399,"volume":649,"transactions":650,"vwap":651},"2026-07-29",60.745,61.14,59.375489,60.4275,-0.4109,115658.748763,1065,60.4812,{"date":653,"open":654,"high":655,"low":346,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",61.89,62.57,60.8384,-1.3719,-2.21,63881.00572,787,61.3894,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",62.43,62.5309,61.49,62.2103,-1.3597,-2.14,90223.86351,793,62.093,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",63.79,64.025,62.69,63.57,-0.33,-0.52,134914.512567,1057,63.491,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",63.32,64.37,62.8,63.9,4.2799,7.18,242234.0417,2765,63.4126,{"date":696,"open":197,"high":697,"low":698,"close":699,"change":700,"percent_change":449,"volume":701,"transactions":330,"vwap":702},"2026-07-22",59.66,58.38,59.6201,0.8501,287093.689368,59.6164,{"date":704,"open":705,"high":324,"low":705,"close":706,"change":132,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",58.15,58.77,1.35,73934.16561,759,58.3811,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",58.09,58.1997,56.77,57.99,-0.91,-1.54,80541.282615,1213,57.6176,{"date":723,"open":724,"high":416,"low":217,"close":507,"change":318,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",58.89,2.26,140061.321785,1715,58.9328,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",54.715,57.84,54.59,57.6,2.4609,4.46,358913.9111,3219,56.3675,{"date":741,"open":260,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",57.15,54.79,55.1391,-1.7549,-3.08,288905.38454,1382,55.4125,{"date":751,"open":752,"high":17,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",58.2,56.85,56.894,-1.206,-2.08,1118940.76809,4020,57.337,{"date":761,"open":762,"high":752,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-13",57.5,57.201,58.1,0.8,1.4,987956.914233,2481,57.652,{"date":771,"open":772,"high":773,"low":774,"close":772,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":772},"2026-07-10",57.3,58.099998,57.26,0.3,0.53,978400,{"date":779,"open":734,"high":17,"low":780,"close":781,"change":127,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-09",56.9,57,0.71,1431980,{"date":785,"open":786,"high":742,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",56.099998,55.9,56.6,0.91,1.63,950340,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",55.6,55.95,54.85,55.69,-0.11,-0.2,1063670,{"date":802,"open":803,"high":772,"low":794,"close":804,"change":805,"percent_change":338,"volume":806,"transactions":9,"vwap":804},"2026-07-06",56.5,55.8,-1,1036760,{"date":808,"open":809,"high":810,"low":811,"close":809,"change":530,"percent_change":812,"volume":813,"transactions":9,"vwap":809},"2026-07-02",56.8,57.85,56.25,0.26,1333330,{"date":815,"open":816,"high":772,"low":272,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",57.099998,56.65,-0.55,-0.96,1240990,{"date":822,"open":426,"high":240,"low":781,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",57.2,-0.6,-1.04,1016780,{"date":828,"open":829,"high":830,"low":284,"close":426,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":426},"2026-06-29",59.9,60.099998,-3.1,-5.09,1450780,{"date":835,"open":829,"high":836,"low":837,"close":838,"change":318,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-26",61.2,59.2,60.9,2.18,2125100,{"date":842,"open":843,"high":844,"low":396,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",60.8,60.95,59.6,0.2,0.34,1515660,{"date":850,"open":851,"high":829,"low":852,"close":853,"change":775,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-24",58.7,57.91,59.4,0.51,1979000,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",60.2,58.65,59.099998,0.1,0.17,1471420,{"date":865,"open":284,"high":866,"low":325,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-22",60.11,59,2.9,5.17,1402370,{"date":872,"open":803,"high":873,"low":787,"close":786,"change":824,"percent_change":874,"volume":875,"transactions":9,"vwap":786},"2026-06-18",57.59,-1.06,1355580,{"date":877,"open":804,"high":781,"low":878,"close":879,"change":766,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-17",55.45,56.7,2.53,1474950,{"date":883,"open":787,"high":588,"low":884,"close":885,"change":824,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-16",54.9,55.3,-1.07,1697980,{"date":889,"open":786,"high":588,"low":885,"close":787,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":787},"2026-06-15",-1.5,-2.61,1679030,{"date":894,"open":780,"high":705,"low":895,"close":896,"change":897,"percent_change":680,"volume":898,"transactions":9,"vwap":896},"2026-06-12",56.34,57.4,-0.3,1782250,{"date":900,"open":315,"high":845,"low":325,"close":284,"change":799,"percent_change":901,"volume":902,"transactions":9,"vwap":284},"2026-06-11",-0.35,1945270,{"date":904,"open":780,"high":313,"low":786,"close":229,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":229},"2026-06-10",1.1,1.94,1695580,{"date":909,"open":910,"high":426,"low":911,"close":809,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":809},"2026-06-09",56.2,55.5,-0.1,-0.18,1992410,{"date":916,"open":803,"high":772,"low":586,"close":780,"change":765,"percent_change":917,"volume":918,"transactions":9,"vwap":780},"2026-06-08",1.43,1509380,{"date":920,"open":788,"high":187,"low":794,"close":786,"change":638,"percent_change":491,"volume":921,"transactions":9,"vwap":786},"2026-06-05",2526370,{"date":923,"open":284,"high":284,"low":885,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",55.4,-2.2,-3.82,2118270,{"date":929,"open":772,"high":282,"low":586,"close":734,"change":127,"percent_change":638,"volume":930,"transactions":9,"vwap":734},"2026-06-03",1863090,{"date":932,"open":803,"high":734,"low":878,"close":823,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":823},"2026-06-02",2.24,4.08,1383750,{"date":937,"open":938,"high":924,"low":939,"close":940,"change":854,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-01",55.099998,54.7,54.96,0.94,1078060,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-29",53.8,54.6,54.45,1.38,2.6,775500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-28",53.4,53.75,52.8,53.07,-0.13,-0.24,694600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":512,"percent_change":512,"volume":966,"transactions":9,"vwap":965},"2026-05-27",53.6,53.65,52.5,53.2,1112850,{"date":968,"open":969,"high":970,"low":965,"close":965,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":965},"2026-05-26",53.9,54,-0.85,-1.57,867900,{"date":975,"open":976,"high":977,"low":965,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-22",53.5,54.2,54.049999,0.62,1.16,795520,{"date":983,"open":963,"high":970,"low":984,"close":985,"change":986,"percent_change":979,"volume":987,"transactions":9,"vwap":985},"2026-05-21",52.7,53.43,0.33,1388870,{"date":989,"open":953,"high":978,"low":964,"close":990,"change":799,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-20",53.099998,-0.38,1480550,{"date":994,"open":995,"high":962,"low":995,"close":996,"change":905,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-19",52.099998,53.3,2.11,1707400,{"date":1000,"open":1001,"high":1002,"low":26,"close":1003,"change":861,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-18",52.3,52.45,52.2,0.19,2001190,{"date":1007,"open":1003,"high":1008,"low":1009,"close":995,"change":211,"percent_change":1010,"volume":1011,"transactions":9,"vwap":995},"2026-05-15",52.6,51.8,0.97,807030,{"date":1013,"open":995,"high":1001,"low":1014,"close":1015,"change":846,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-14",51.3,51.6,0.39,945940,{"date":1019,"open":1020,"high":945,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-13",53.7,51.25,51.4,-2,-3.75,1455490,{"date":1027,"open":976,"high":977,"low":996,"close":953,"change":861,"percent_change":1004,"volume":1028,"transactions":9,"vwap":953},"2026-05-12",1114620,{"date":1030,"open":1008,"high":953,"low":1003,"close":996,"change":1031,"percent_change":81,"volume":1032,"transactions":9,"vwap":996},"2026-05-11",1.6,841750,{"date":1034,"open":1003,"high":1001,"low":1015,"close":1035,"change":897,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-08",51.7,-0.58,993180,{"date":1039,"open":1035,"high":955,"low":1035,"close":1040,"change":512,"percent_change":512,"volume":1041,"transactions":9,"vwap":1040},"2026-05-07",52,1730680,{"date":1043,"open":1008,"high":955,"low":1009,"close":1040,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1040},"2026-05-06",-1.3,-2.44,1796330,{"date":1048,"open":962,"high":969,"low":1049,"close":996,"change":1050,"percent_change":1044,"volume":1051,"transactions":9,"vwap":996},"2026-05-05",52.75,-0.7,1197180,{"date":1053,"open":1020,"high":1054,"low":962,"close":970,"change":775,"percent_change":1055,"volume":1056,"transactions":9,"vwap":970},"2026-05-04",54.55,0.56,1871540,{"date":1058,"open":1059,"high":1060,"low":963,"close":1020,"change":912,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1020},"2026-05-01",54.3,54.65,-0.19,1478550,{"date":1064,"open":804,"high":816,"low":962,"close":945,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":945},"2026-04-30",-6,-10.03,4427790,{"date":1069,"open":1070,"high":843,"low":1071,"close":1072,"change":512,"percent_change":512,"volume":1073,"transactions":9,"vwap":1072},"2026-04-29",60.3,58.8,59.8,1331740,{"date":1075,"open":830,"high":1076,"low":1077,"close":1072,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1072},"2026-04-28",60.4,59.3,0.14,0.23,1644220,{"date":1082,"open":1076,"high":1083,"low":837,"close":697,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":697},"2026-04-27",61.049999,-1.14,-1.88,1474800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":843,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":843},"2026-04-24",61.8,62.39,60.52,-0.89,-1.44,1385330,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":107,"volume":1102,"transactions":9,"vwap":1100},"2026-04-23",61.3,62.2,61.099998,61.69,0.04,1188830,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-22",62.099998,62.4,61.5,61.65,-1.33,-2.11,1414860,{"date":1113,"open":1114,"high":1115,"low":1108,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-21",62,63.099998,62.98,0.93,1.5,1587750,{"date":1121,"open":344,"high":1098,"low":344,"close":1122,"change":765,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-20",62.049999,1.31,824760,{"date":1126,"open":1127,"high":1128,"low":1099,"close":1129,"change":805,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-17",61.9,62.3,61.25,-1.61,1309590,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":122,"percent_change":127,"volume":1138,"transactions":9,"vwap":1137},"2026-04-16",61.7,62.5,61.55,62.25,1228920,{"date":1140,"open":688,"high":1141,"low":1127,"close":1114,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1114},"2026-04-15",63.2,-0.8,-1.27,1591810,{"date":1146,"open":1147,"high":1148,"low":1149,"close":688,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":688},"2026-04-14",64.4,64.6,62.7,-2.3,-3.53,1248850,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1093,"volume":1159,"transactions":9,"vwap":1157},"2026-04-13",66.099998,66.4,65.099998,-0.95,938040,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":152,"percent_change":776,"volume":1166,"transactions":9,"vwap":1165},"2026-04-10",65.3,66.2,65.050003,66.050003,826080,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":799,"percent_change":897,"volume":1173,"transactions":9,"vwap":1172},"2026-04-09",66.3,67.3,65.5,65.7,1268370,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-08",65.2,66.48,64.9,65.9,-2.7,-3.94,1811880,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1044,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-07",69.3,70.5,68.6,-1.86,1539680,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1143,"volume":1196,"transactions":9,"vwap":1194},"2026-04-06",70.9,69.7,69.9,-0.9,1929480,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":127,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-02",72.2,72.4,70.4,70.8,0.57,1677940,{"date":1206,"open":1207,"high":1207,"low":1193,"close":1201,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1201},"2026-04-01",72.099998,-2.5,-3.43,1856310,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-31",75.5,75.86,72.8,72.9,-3.98,-5.18,2369820,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":460,"volume":1227,"transactions":9,"vwap":1225},"2026-03-30",76,77.3,75.9,76.88,0.28,2054910,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-27",75.8,76.79,75.3,76.6,1.9,2.54,2503180,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-26",73,75.4,74.7,2.4,3.32,2179430,{"date":1246,"open":1247,"high":1215,"low":1248,"close":1249,"change":799,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-25",71.8,71.050003,72.3,-0.28,3380400,{"date":1253,"open":1201,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1254},"2026-03-24",72.5,70.2,2.2,3.13,1687940,{"date":1260,"open":1261,"high":1186,"low":1185,"close":1262,"change":799,"percent_change":1250,"volume":1263,"transactions":9,"vwap":1262},"2026-03-23",70,70.3,3357750,{"date":1265,"open":1266,"high":1248,"low":1266,"close":1186,"change":766,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1186},"2026-03-20",69.5,2.03,1990000,{"date":1270,"open":1193,"high":1255,"low":1271,"close":1272,"change":861,"percent_change":1078,"volume":1273,"transactions":9,"vwap":1272},"2026-03-19",68.9,69.099998,2674070,{"date":1275,"open":1187,"high":1272,"low":1276,"close":1277,"change":317,"percent_change":905,"volume":1278,"transactions":9,"vwap":1277},"2026-03-18",67.99,69,1939370,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-17",69.2,69.4,68.099998,68.25,-1.15,-1.66,1935750,{"date":1289,"open":1193,"high":1290,"low":1281,"close":1282,"change":1050,"percent_change":805,"volume":1291,"transactions":9,"vwap":1282},"2026-03-16",70.050003,2460560,{"date":1293,"open":1277,"high":1294,"low":1295,"close":1296,"change":846,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-13",70.6,68.95,70.099998,0.29,2483310,{"date":1300,"open":1281,"high":1186,"low":1301,"close":1194,"change":318,"percent_change":1234,"volume":1302,"transactions":9,"vwap":1194},"2026-03-12",68.7,2134160,{"date":1304,"open":1281,"high":1185,"low":1305,"close":1187,"change":1306,"percent_change":1036,"volume":1307,"transactions":9,"vwap":1187},"2026-03-11",68.16,-0.4,1952630,{"date":1309,"open":1281,"high":1282,"low":1310,"close":1277,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1277},"2026-03-10",68.5,-0.17,-0.25,1825970,{"date":1315,"open":1316,"high":1207,"low":1272,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-09",72,69.17,-2.03,-2.85,1773480,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":638,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-06",71.78,71.9,70.66,71.2,0.99,2217630,{"date":1330,"open":1261,"high":1326,"low":1261,"close":1186,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1186},"2026-03-05",0.55,0.79,2119420,{"date":1335,"open":1296,"high":1336,"low":1266,"close":1337,"change":861,"percent_change":1078,"volume":1338,"transactions":9,"vwap":1337},"2026-03-04",70.55,69.95,1112750,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":941,"volume":1346,"transactions":9,"vwap":1344},"2026-03-03",71.099998,71.4,69.8,69.85,0.65,1818010,{"date":1348,"open":1261,"high":1262,"low":1349,"close":1281,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1281},"2026-03-02",68.8,1.2,1.76,1264910,{"date":1354,"open":1343,"high":1343,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-27",67.95,68,-1.05,-1.52,1267510,{"date":1361,"open":1362,"high":1296,"low":1362,"close":1363,"change":707,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-26",67.9,69.050003,1.99,1326360,{"date":1367,"open":1355,"high":1368,"low":1369,"close":1370,"change":818,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-25",68.55,67.62,67.7,-0.81,981050,{"date":1374,"open":1375,"high":1185,"low":1355,"close":1284,"change":530,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1284},"2026-02-24",68.3,0.22,940660,{"date":1379,"open":1380,"high":1310,"low":1380,"close":1283,"change":765,"percent_change":59,"volume":1381,"transactions":9,"vwap":1283},"2026-02-23",66.45,1355990,{"date":1383,"open":1194,"high":1337,"low":1384,"close":1170,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1170},"2026-02-20",67,-2.8,-3.99,1735570,{"date":1389,"open":1201,"high":1390,"low":1391,"close":1296,"change":861,"percent_change":1078,"volume":1392,"transactions":9,"vwap":1296},"2026-02-19",70.75,69.55,1139910,{"date":1394,"open":1201,"high":1186,"low":1266,"close":1261,"change":1306,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1261},"2026-02-18",-0.57,1100810,{"date":1398,"open":1294,"high":1399,"low":1400,"close":1201,"change":45,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1201},"2026-02-17",71.6,69.75,1.44,1655810,{"date":1404,"open":1277,"high":1194,"low":1405,"close":1282,"change":765,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1282},"2026-02-13",68.85,1.17,1309340,{"date":1409,"open":1283,"high":1277,"low":1410,"close":1187,"change":152,"percent_change":854,"volume":1411,"transactions":9,"vwap":1187},"2026-02-12",67.17,1745070,{"date":1413,"open":1414,"high":1187,"low":1415,"close":1284,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1284},"2026-02-11",66.6,66.12,1.55,2.32,1655520,{"date":1420,"open":1163,"high":1421,"low":1165,"close":1422,"change":318,"percent_change":1364,"volume":1423,"transactions":9,"vwap":1422},"2026-02-10",67.5,66.7,1363750,{"date":1425,"open":1163,"high":1426,"low":1427,"close":1428,"change":1312,"percent_change":991,"volume":1429,"transactions":9,"vwap":1428},"2026-02-09",66.9,64.83,65.4,1451200,{"date":1431,"open":1178,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-06",66.39,64.35,65.65,1.65,2.58,1665800,{"date":1439,"open":1440,"high":1271,"low":689,"close":1441,"change":846,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-05",67.85,64,0.31,2858840,{"date":1445,"open":1114,"high":1148,"low":1446,"close":1447,"change":1350,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-04",61.95,63.8,1.92,2233440,{"date":1451,"open":1083,"high":1452,"low":1453,"close":1454,"change":638,"percent_change":117,"volume":1455,"transactions":9,"vwap":1454},"2026-02-03",63,60.85,62.6,1291440,{"date":1457,"open":1458,"high":1459,"low":1108,"close":1127,"change":1195,"percent_change":243,"volume":1460,"transactions":9,"vwap":1127},"2026-02-02",63.25,63.3,695400,{"date":1462,"open":1463,"high":1464,"low":1135,"close":688,"change":512,"percent_change":512,"volume":1465,"transactions":9,"vwap":688},"2026-01-30",63.6,63.85,837420,{"date":1467,"open":1106,"high":1468,"low":1105,"close":688,"change":897,"percent_change":1469,"volume":1470,"transactions":9,"vwap":688},"2026-01-29",65,-0.48,1104300,{"date":1472,"open":1141,"high":1473,"low":128,"close":1115,"change":897,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1115},"2026-01-28",63.95,-0.47,771220,{"date":1477,"open":1478,"high":1479,"low":1149,"close":1478,"change":1306,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-27",63.4,63.67,-0.63,323350,{"date":1483,"open":1484,"high":1485,"low":1141,"close":1447,"change":1195,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1447},"2026-01-26",64.8,64.95,-1.39,625930,{"date":1489,"open":689,"high":1490,"low":1491,"close":1492,"change":211,"percent_change":132,"volume":1493,"transactions":9,"vwap":1492},"2026-01-23",64.85,63.65,64.7,884880,{"date":1495,"open":1496,"high":1497,"low":1459,"close":1498,"change":1306,"percent_change":569,"volume":1499,"transactions":9,"vwap":1498},"2026-01-22",63.5,64.55,64.2,650770,{"date":1501,"open":1163,"high":1156,"low":1447,"close":1148,"change":1044,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1148},"2026-01-21",-1.97,1189820,{"date":1505,"open":1506,"high":1163,"low":1484,"close":1179,"change":1031,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1179},"2026-01-20",66.15,2.49,814180,{"date":1510,"open":1496,"high":1511,"low":1496,"close":1512,"change":211,"percent_change":132,"volume":1513,"transactions":9,"vwap":1512},"2026-01-16",64.75,64.3,662030,{"date":1515,"open":1452,"high":1516,"low":1452,"close":1447,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1447},"2026-01-15",64.18,0.6,0.95,686200,{"date":1521,"open":1496,"high":1522,"low":1115,"close":1141,"change":512,"percent_change":512,"volume":1523,"transactions":9,"vwap":1141},"2026-01-14",64.25,1083010,{"date":1525,"open":1496,"high":1463,"low":1526,"close":1141,"change":1050,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1141},"2026-01-13",62.33,-1.1,1230880,{"date":1530,"open":1176,"high":1162,"low":1463,"close":689,"change":1142,"percent_change":1531,"volume":1532,"transactions":9,"vwap":689},"2026-01-12",-1.24,744800,{"date":1534,"open":1468,"high":1535,"low":1498,"close":1492,"change":1536,"percent_change":541,"volume":1537,"transactions":9,"vwap":1492},"2026-01-09",65.15,-0.5,775280,{"date":1539,"open":1540,"high":1541,"low":1512,"close":1176,"change":1542,"percent_change":1084,"volume":1543,"transactions":9,"vwap":1176},"2026-01-08",64.45,66,-0.75,1217330,{"date":1545,"open":1421,"high":1546,"low":1468,"close":1547,"change":1548,"percent_change":1045,"volume":1549,"transactions":9,"vwap":1547},"2026-01-07",67.6,65.95,-1.65,1579420,{"date":1551,"open":1384,"high":1552,"low":1155,"close":1546,"change":1517,"percent_change":66,"volume":1553,"transactions":9,"vwap":1546},"2026-01-06",68.07,670340,{"date":1555,"open":1426,"high":1421,"low":1414,"close":1384,"change":897,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1384},"2026-01-05",-0.45,779610,{"date":1559,"open":1384,"high":1560,"low":1561,"close":1170,"change":1536,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1170},"2026-01-02",68.4,65.8,-0.74,1032290,{"date":1565,"open":1362,"high":1283,"low":1421,"close":1566,"change":846,"percent_change":775,"volume":1567,"transactions":9,"vwap":1566},"2025-12-31",67.8,278540,{"date":1569,"open":1566,"high":1566,"low":1384,"close":1546,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1546},"2025-12-30",-0.05,-0.07,297780,{"date":1574,"open":1283,"high":1575,"low":1576,"close":1577,"change":1570,"percent_change":1571,"volume":1578,"transactions":9,"vwap":1577},"2025-12-29",68.24,67.55,67.65,246080,{"date":1580,"open":1581,"high":1355,"low":1581,"close":1370,"change":846,"percent_change":775,"volume":1582,"transactions":9,"vwap":1370},"2025-12-26",67.4,210260,{"date":1584,"open":1421,"high":1585,"low":1586,"close":1421,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1421},"2025-12-24",67.96,67.45,0.05,0.07,263490,{"date":1591,"open":1310,"high":1310,"low":1170,"close":1586,"change":388,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1586},"2025-12-23",-2.25,371210,{"date":1595,"open":1277,"high":1290,"low":1277,"close":1277,"change":1050,"percent_change":805,"volume":1596,"transactions":9,"vwap":1277},"2025-12-22",719730,{"date":1598,"open":1202,"high":1248,"low":1193,"close":1193,"change":805,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1193},"2025-12-19",-1.41,561840,{"date":1602,"open":1192,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-18",71.5,70.45,70.7,-1.4,-1.94,530050,{"date":1610,"open":1611,"high":1199,"low":1611,"close":1207,"change":1256,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1207},"2025-12-17",69.6,3.15,1307750,{"date":1615,"open":1262,"high":1616,"low":1271,"close":1194,"change":211,"percent_change":589,"volume":1617,"transactions":9,"vwap":1194},"2025-12-16",70.77,650360,{"date":1619,"open":1271,"high":1620,"low":1271,"close":1282,"change":846,"percent_change":1297,"volume":1621,"transactions":9,"vwap":1282},"2025-12-15",70.25,596430,{"date":1623,"open":1375,"high":1296,"low":1283,"close":1281,"change":638,"percent_change":89,"volume":1624,"transactions":9,"vwap":1281},"2025-12-12",661900,{"date":1626,"open":1384,"high":1185,"low":1627,"close":1310,"change":1628,"percent_change":1235,"volume":1629,"transactions":9,"vwap":1310},"2025-12-11",66.8,1.7,902610,{"date":1631,"open":1566,"high":1283,"low":1632,"close":1627,"change":1050,"percent_change":825,"volume":1633,"transactions":9,"vwap":1627},"2025-12-10",66.65,492630,{"date":1635,"open":1310,"high":1301,"low":1636,"close":1421,"change":1050,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1421},"2025-12-09",67.34,-1.03,339330,{"date":1640,"open":1384,"high":1349,"low":1426,"close":1641,"change":1118,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-08",68.2,2.25,821900,{"date":1645,"open":1384,"high":1646,"low":1169,"close":1422,"change":1050,"percent_change":825,"volume":1647,"transactions":9,"vwap":1422},"2025-12-05",67.15,487030,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1581,"change":127,"percent_change":1517,"volume":1652,"transactions":9,"vwap":1581},"2025-12-04",66.5,68.080002,495500,{"date":1654,"open":1362,"high":1641,"low":1414,"close":1384,"change":1142,"percent_change":608,"volume":1655,"transactions":9,"vwap":1384},"2025-12-03",848730,{"date":1657,"open":1370,"high":1375,"low":1170,"close":1566,"change":799,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1566},"2025-12-02",-0.29,699480,{"date":1661,"open":1421,"high":1284,"low":1384,"close":1356,"change":905,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1356},"2025-12-01",1.64,699970,{"date":1665,"open":1156,"high":1546,"low":1666,"close":1426,"change":512,"percent_change":512,"volume":1667,"transactions":9,"vwap":1426},"2025-11-28",65.55,473980,{"date":1669,"open":1426,"high":1546,"low":1541,"close":1426,"change":638,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1426},"2025-11-26",1.06,967360,{"date":1673,"open":1171,"high":1586,"low":1674,"close":1163,"change":805,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1163},"2025-11-25",65.13,-1.49,1757350,{"date":1678,"open":1363,"high":1282,"low":1384,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-24",67.2,-4.5,-6.28,1300410,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-21",72.7,73.27,70.65,71.7,-2.6,-3.5,962090,{"date":1693,"open":1605,"high":1694,"low":1695,"close":1696,"change":765,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-20",74.5,70.13,74.3,1.09,1064170,{"date":1700,"open":1701,"high":1701,"low":1294,"close":1702,"change":925,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-19",75,73.5,-2.91,896430,{"date":1706,"open":1707,"high":1223,"low":1708,"close":1709,"change":846,"percent_change":812,"volume":1710,"transactions":9,"vwap":1709},"2025-11-18",74.8,74.6,75.7,654430,{"date":1712,"open":1240,"high":1713,"low":1239,"close":1213,"change":1208,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1213},"2025-11-17",75.95,-3.21,410920,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1517,"percent_change":132,"volume":1722,"transactions":9,"vwap":1721},"2025-11-14",79.25,79.45,77.35,78,267970,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-13",76.4,77.65,76.23,77.4,2.3,3.06,331470,{"date":1733,"open":1734,"high":1224,"low":1734,"close":1735,"change":1350,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-12",73.9,75.099998,1.62,201250,{"date":1739,"open":1701,"high":1701,"low":1740,"close":1734,"change":1306,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1734},"2025-11-11",73.8,-0.54,185940,{"date":1744,"open":1230,"high":1745,"low":1746,"close":1696,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1696},"2025-11-10",76.3,74.099998,-3,-3.88,175040,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1223,"change":1031,"percent_change":997,"volume":1754,"transactions":9,"vwap":1223},"2025-11-07",76.15,78.37,302310,{"date":1756,"open":1709,"high":1757,"low":1758,"close":1709,"change":799,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1709},"2025-11-06",76.77,74.9,-0.26,256960,{"date":1762,"open":1728,"high":1763,"low":1240,"close":1224,"change":1764,"percent_change":1045,"volume":1765,"transactions":9,"vwap":1224},"2025-11-05",77.88,-1.9,250390,{"date":1767,"open":1721,"high":1768,"low":1769,"close":1770,"change":1628,"percent_change":360,"volume":1771,"transactions":9,"vwap":1770},"2025-11-04",78.099998,76.8,77.8,196870,{"date":1773,"open":1774,"high":1775,"low":1709,"close":1776,"change":824,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-03",76.5,77.2,76.099998,-0.78,166170,{"date":1780,"open":1745,"high":1781,"low":1213,"close":1782,"change":512,"percent_change":512,"volume":1783,"transactions":9,"vwap":1782},"2025-10-31",77.9,76.7,181120,{"date":1785,"open":1696,"high":1786,"low":1787,"close":1782,"change":1023,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1782},"2025-10-30",77.080002,73.95,-2.54,422430,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1023,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-29",80.7,78.45,78.7,-2.48,292220,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1792,"change":127,"percent_change":211,"volume":1802,"transactions":9,"vwap":1792},"2025-10-28",80.3,81.099998,79.85,127500,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1799,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1799},"2025-10-27",81.7,81.8,80.099998,-2.9,-3.49,144830,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1150,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-24",84.4,84.75,82.69,83.2,-2.69,157520,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1306,"percent_change":1474,"volume":1825,"transactions":9,"vwap":1824},"2025-10-23",85.7,85.9,84.9,85.5,112220,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1822,"change":1306,"percent_change":286,"volume":1831,"transactions":9,"vwap":1822},"2025-10-22",85.2,86.75,84.35,195800,{"date":1833,"open":1823,"high":1834,"low":1823,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-21",88.45,86.3,2,2.37,201150,{"date":1840,"open":1823,"high":1841,"low":1842,"close":1843,"change":1527,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-20",85.099998,84.099998,84.3,-1.29,140220,{"date":1847,"open":1848,"high":1849,"low":1828,"close":1850,"change":824,"percent_change":1050,"volume":1851,"transactions":9,"vwap":1850},"2025-10-17",86.2,87.3,85.4,100930,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1854,"change":912,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1854},"2025-10-16",86,86.49,84.2,-0.12,91210,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1023,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-15",87.6,87.97,85.8,86.099998,-2.27,97030,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1306,"percent_change":1556,"volume":1873,"transactions":9,"vwap":1872},"2025-10-14",89.7,89.9,87.5,88.099998,90110,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":1747,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-13",90.3,88.5,-3.28,53260,{"date":1881,"open":1869,"high":25,"low":1882,"close":1883,"change":1234,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-10",88.75,91.5,2.12,139990,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":905,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-09",88.6,90.45,89.6,1.24,113570,{"date":1894,"open":1895,"high":1882,"low":1896,"close":1877,"change":127,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1877},"2025-10-08",88.4,88.050003,0.45,67750,{"date":1900,"open":1849,"high":1901,"low":1902,"close":1872,"change":1628,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1872},"2025-10-07",88.2,86.5,1.97,101440,{"date":1906,"open":1895,"high":1877,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-06",86.15,86.4,-1.8,-2.04,173410,{"date":1913,"open":1877,"high":1890,"low":1914,"close":1901,"change":861,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1901},"2025-10-03",87.92,0.11,113740,{"date":1918,"open":1901,"high":1919,"low":1920,"close":1872,"change":799,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1872},"2025-10-02",89.3,87.72,-0.23,172550,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1142,"percent_change":1195,"volume":1929,"transactions":9,"vwap":1928},"2025-10-01",90,90.64,87.9,88.3,136780,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1932,"change":127,"percent_change":1897,"volume":1935,"transactions":9,"vwap":1932},"2025-09-30",89.099998,90.4,89,181990,{"date":1937,"open":1938,"high":1932,"low":1907,"close":1939,"change":66,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-29",87.2,88.7,1.03,166250,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":799,"percent_change":1921,"volume":1948,"transactions":9,"vwap":1947},"2025-09-26",87.7,87.98,86.8,87.8,129980,{"date":1950,"open":1877,"high":1951,"low":1952,"close":1953,"change":1517,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-09-25",89.79,87.75,88,0.69,251550,{"date":1957,"open":1822,"high":1944,"low":1863,"close":1958,"change":766,"percent_change":790,"volume":1959,"transactions":9,"vwap":1958},"2025-09-24",87.4,260870,{"date":1961,"open":1824,"high":1908,"low":1841,"close":1854,"change":846,"percent_change":1079,"volume":1962,"transactions":9,"vwap":1854},"2025-09-23",117860,{"date":1964,"open":1850,"high":1965,"low":1966,"close":1863,"change":638,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1863},"2025-09-22",86.6,84.85,0.82,252390,{"date":1970,"open":1971,"high":1864,"low":1972,"close":1841,"change":1142,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1841},"2025-09-19",85.6,84.74,-0.93,147740,{"date":1976,"open":1864,"high":1977,"low":1978,"close":1822,"change":1195,"percent_change":825,"volume":1979,"transactions":9,"vwap":1822},"2025-09-18",86.78,85.35,100450,{"date":1981,"open":1835,"high":1927,"low":1848,"close":1946,"change":1517,"percent_change":638,"volume":1982,"transactions":9,"vwap":1946},"2025-09-17",137720,{"date":1984,"open":1854,"high":1985,"low":1821,"close":1848,"change":861,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1848},"2025-09-16",86.85,0.12,517670,{"date":1989,"open":1939,"high":1939,"low":1863,"close":1864,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1864},"2025-09-15",-4,-4.44,119330,{"date":1994,"open":1933,"high":1995,"low":1996,"close":1997,"change":912,"percent_change":798,"volume":1998,"transactions":9,"vwap":1997},"2025-09-12",91.15,89.65,90.099998,42320,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1536,"percent_change":818,"volume":2005,"transactions":9,"vwap":2004},"2025-09-11",90.5,91.8,89.5,90.2,285460,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":861,"percent_change":1915,"volume":2012,"transactions":9,"vwap":2011},"2025-09-10",90.9,91.2,89.8,90.7,269800,{"date":2014,"open":2015,"high":2016,"low":2004,"close":2017,"change":925,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-09-09",92.7,93,90.6,-2.37,80740,{"date":2021,"open":2022,"high":2023,"low":1995,"close":2024,"change":775,"percent_change":142,"volume":2025,"transactions":9,"vwap":2024},"2025-09-08",92,92.85,92.8,73110,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":805,"percent_change":886,"volume":2032,"transactions":9,"vwap":2031},"2025-09-05",93.5,93.6,92.050003,92.5,119410,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2028,"change":1195,"percent_change":1158,"volume":2038,"transactions":9,"vwap":2028},"2025-09-04",94.6,95.95,93.45,189370,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-09-03",96.35,96.9,93.9,94.4,-9.1,-8.79,409870,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2052,"change":1517,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-02",105.099998,106,103.5,0.58,98330,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":991,"volume":2061,"transactions":9,"vwap":2059},"2025-08-29",104.099998,102,102.9,-0.39,54840,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-08-28",105,103.099998,103.29,-2.09,-1.98,23870,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":1857,"percent_change":798,"volume":2075,"transactions":9,"vwap":2074},"2025-08-27",106.2,104.8,105.38,18980,{"date":2077,"open":2078,"high":2072,"low":2079,"close":2078,"change":1517,"percent_change":1203,"volume":2080,"transactions":9,"vwap":2078},"2025-08-26",105.5,105.3,25330,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-08-25",106.099998,106.5,103.9,104.9,-1.2,-1.13,27230,{"date":2091,"open":2092,"high":2093,"low":2086,"close":2083,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2083},"2025-08-22",107.7,108.75,-3.3,-3.02,45470,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-08-21",109.3,109.6,108.099998,109.4,-0.34,-0.31,17010,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":1891,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-20",109.099998,111.19,109.74,1.14,12960,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":45,"percent_change":1117,"volume":2118,"transactions":9,"vwap":2117},"2025-08-19",107.8,109.35,108.5,12150,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":846,"percent_change":1004,"volume":2125,"transactions":9,"vwap":2124},"2025-08-18",107.099998,108,106.7,107.5,11450,{"date":2127,"open":2124,"high":2128,"low":2051,"close":2129,"change":1556,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-08-15",108.65,107.3,-0.42,51480,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":818,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-08-14",108.3,108.6,107,107.75,-0.51,9350,{"date":2141,"open":2142,"high":2143,"low":2136,"close":2134,"change":2144,"percent_change":782,"volume":2145,"transactions":9,"vwap":2134},"2025-08-13",107.2,110.5,0.76,29140,{"date":2147,"open":2117,"high":2148,"low":2136,"close":2149,"change":2150,"percent_change":608,"volume":2151,"transactions":9,"vwap":2149},"2025-08-12",108.9,107.54,-1.28,14210,{"date":2153,"open":2154,"high":2155,"low":2135,"close":2156,"change":2157,"percent_change":122,"volume":2158,"transactions":9,"vwap":2156},"2025-08-11",108.7,109.8,108.82,0.27,13930,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1208,"volume":2165,"transactions":9,"vwap":2163},"2025-08-08",110.8,107.9,108.55,-2.78,24970,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":957,"volume":2173,"transactions":9,"vwap":2171},"2025-08-07",111,112.5,110.7,111.33,-0.14,20170,{"date":2175,"open":2169,"high":2176,"low":2177,"close":2178,"change":1777,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-06",112.8,111.099998,111.47,-0.69,13240,{"date":2182,"open":2183,"high":2184,"low":2143,"close":2185,"change":1376,"percent_change":846,"volume":2186,"transactions":9,"vwap":2185},"2025-08-05",111.9,112.6,112.25,14660,{"date":2188,"open":2189,"high":2190,"low":2183,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-08-04",114.8,115,112.029999,-3.62,-3.13,21700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-01",115.6,116.4,114.6,115.65,1.75,1.54,21750,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-07-31",111.88,114.3,113.9,2.57,2.31,22860,{"date":2213,"open":2214,"high":2215,"low":2170,"close":2171,"change":2130,"percent_change":991,"volume":2216,"transactions":9,"vwap":2171},"2025-07-30",111.8,112.3,11920,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-07-29",113.45,113.7,111.65,111.75,-1.85,-1.63,8200,{"date":2227,"open":2228,"high":2229,"low":2176,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-07-28",113,114.53,113.6,0.41,0.36,25220,{"date":2235,"open":2236,"high":2207,"low":2169,"close":2237,"change":2238,"percent_change":1741,"volume":2239,"transactions":9,"vwap":2237},"2025-07-25",113.4,113.19,-0.61,18920,{"date":2241,"open":2168,"high":2242,"low":2243,"close":2244,"change":2087,"percent_change":825,"volume":2245,"transactions":9,"vwap":2244},"2025-07-24",114.4,110.49,113.8,54060,{"date":2247,"open":2248,"high":2249,"low":2230,"close":2190,"change":2250,"percent_change":159,"volume":2251,"transactions":9,"vwap":2190},"2025-07-23",114.2,115.5,0.84,40370,{"date":2253,"open":2248,"high":2254,"low":2255,"close":2256,"change":1777,"percent_change":399,"volume":2257,"transactions":9,"vwap":2256},"2025-07-22",116.5,114.099998,114.16,14340,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":1714,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-21",117.3,114.86,114.94,-2.72,11200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":470,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-07-18",117.8,119,117.6,118.15,-0.79,11360,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":897,"volume":2280,"transactions":9,"vwap":2278},"2025-07-17",120.55,121,118.8,119.089996,-0.36,4540,{"date":2282,"open":2268,"high":2283,"low":2284,"close":2285,"change":1542,"percent_change":569,"volume":2286,"transactions":9,"vwap":2285},"2025-07-16",120,118.65,119.45,16420,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2290,"change":912,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-07-15",119.4,120.2,118.7,-0.08,3190,{"date":2295,"open":2276,"high":2296,"low":2297,"close":2298,"change":1527,"percent_change":717,"volume":2299,"transactions":9,"vwap":2298},"2025-07-14",121.41,119.3,120.3,16600,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-07-11",123.6,120.5,121.4,-1.7,-1.38,4890,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":818,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-10",124.7,125,122.5,123.099998,-0.44,7850,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2305,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-09",124.8,126.2,121.7,123.65,-1.36,17550,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2201,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-08",123.3,126.39,125.35,1.42,6100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2302,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2302},"2025-07-07",122.099998,124.2,122,1.8,1.48,6840,{"date":2340,"open":2341,"high":2326,"low":2342,"close":2343,"change":1556,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-03",122.2,121.62,121.8,-0.37,3270,{"date":2347,"open":2348,"high":2348,"low":2341,"close":2349,"change":2223,"percent_change":1675,"volume":2350,"transactions":9,"vwap":2349},"2025-07-02",124.6,122.25,6280,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2355,"change":846,"percent_change":2356,"volume":2350,"transactions":9,"vwap":2355},"2025-07-01",125.019997,125.76,124.099998,0.16,{"date":2358,"open":2359,"high":2360,"low":2303,"close":2361,"change":1118,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-06-30",120.7,124.9,123.9,1.23,32510,{"date":2365,"open":2366,"high":2367,"low":2341,"close":2368,"change":1690,"percent_change":2164,"volume":2369,"transactions":9,"vwap":2368},"2025-06-27",125.7,127.18,122.4,45440,{"date":2371,"open":2372,"high":2373,"low":2366,"close":2374,"change":1023,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-26",126.6,128.44,125.9,-1.56,13960,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":831,"percent_change":2018,"volume":2382,"transactions":9,"vwap":2381},"2025-06-25",129.8,126.7,127.9,21450,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1808,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-06-24",130.89999,131.3,129.89999,131,-2.17,21240,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":766,"percent_change":1670,"volume":2397,"transactions":9,"vwap":2396},"2025-06-23",133,136.2,132.14999,133.89999,42860,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":559,"volume":2405,"transactions":9,"vwap":2403},"2025-06-20",127.3,133.39999,127,132.5,4.8,17880,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2409,"change":1234,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-06-18",126.080002,127.7,125.4,1.51,5270,{"date":2414,"open":2415,"high":2416,"low":2318,"close":2417,"change":1517,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-06-17",126,126.59,125.8,0.48,11340,{"date":2421,"open":2422,"high":2423,"low":2311,"close":2424,"change":890,"percent_change":608,"volume":2425,"transactions":9,"vwap":2424},"2025-06-16",126.25,126.5,125.2,13560,{"date":2427,"open":2428,"high":2428,"low":2311,"close":2380,"change":765,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2380},"2025-06-13",128.2,0.64,26150,{"date":2432,"open":2433,"high":2434,"low":2424,"close":2374,"change":318,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2374},"2025-06-12",125.3,126.29,1.04,5170,{"date":2438,"open":2439,"high":2311,"low":2440,"close":2348,"change":765,"percent_change":1345,"volume":2441,"transactions":9,"vwap":2348},"2025-06-11",123,122.8,8230,{"date":2443,"open":2433,"high":2444,"low":2333,"close":2445,"change":1764,"percent_change":23,"volume":2446,"transactions":9,"vwap":2445},"2025-06-10",126.3,123.8,40050,{"date":2448,"open":2449,"high":2372,"low":2410,"close":2366,"change":2305,"percent_change":1109,"volume":2450,"transactions":9,"vwap":2366},"2025-06-09",126.4,6550,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-06-06",129.5,126.9,127.4,-4.2,-3.19,16880,{"date":2460,"open":2461,"high":2462,"low":2379,"close":2463,"change":799,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-06-05",130.10001,132,131.60001,-0.15,11820,{"date":2467,"open":2468,"high":2393,"low":2463,"close":2469,"change":1606,"percent_change":1357,"volume":2470,"transactions":9,"vwap":2469},"2025-06-04",132.60001,131.8,9190,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1729,"percent_change":1351,"volume":2477,"transactions":9,"vwap":2476},"2025-06-03",132.10001,133.85001,131.5,133.2,18160,{"date":2479,"open":2462,"high":2480,"low":2481,"close":2385,"change":2336,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2385},"2025-06-02",132.050003,130.5,1.39,9530,{"date":2485,"open":2486,"high":2473,"low":2487,"close":2488,"change":846,"percent_change":2356,"volume":2489,"transactions":9,"vwap":2488},"2025-05-30",129.39,128.60001,129.10001,16280,{"date":2491,"open":2454,"high":2492,"low":2454,"close":2493,"change":127,"percent_change":1442,"volume":2494,"transactions":9,"vwap":2493},"2025-05-29",129.45,128.89999,10920,{"date":2496,"open":2381,"high":2487,"low":2444,"close":2497,"change":1517,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-28",128.5,0.47,3330,{"date":2501,"open":2379,"high":2379,"low":2502,"close":2381,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2381},"2025-05-27",127.8,-3.4,-2.59,7430,{"date":2507,"open":2385,"high":2469,"low":2508,"close":2386,"change":1628,"percent_change":1123,"volume":2509,"transactions":9,"vwap":2386},"2025-05-23",130.3,20110,{"date":2511,"open":2497,"high":2512,"low":2311,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-05-22",129.60001,-1.6,-1.22,41350,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-05-21",135.2,127.55,131.2,-3.9,-2.89,42650,{"date":2525,"open":2526,"high":2527,"low":2475,"close":2528,"change":419,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-05-20",133.10001,135.8,135.10001,1.58,8800,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2393,"change":799,"percent_change":2464,"volume":2535,"transactions":9,"vwap":2393},"2025-05-19",134.8,132.95,24440,{"date":2537,"open":2538,"high":2539,"low":2385,"close":2476,"change":1764,"percent_change":1599,"volume":2540,"transactions":9,"vwap":2476},"2025-05-16",132.2,133.64999,20250,{"date":2542,"open":2401,"high":2543,"low":2401,"close":2528,"change":318,"percent_change":1010,"volume":2544,"transactions":9,"vwap":2528},"2025-05-15",136.3,13030,{"date":2546,"open":2547,"high":2548,"low":2403,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-05-14",138.5,138.71001,133.8,-5.1,-3.67,16060,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1195,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-13",139.7,141.75,138.10001,138.89999,-0.64,9280,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-05-12",140.89999,141.89999,139.3,139.8,-5.4,-3.72,27070,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":766,"percent_change":1010,"volume":2576,"transactions":9,"vwap":2575},"2025-05-09",143.89999,145.8,143.39999,145.2,23500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1180,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-08",143.5,145,142.3,143.8,-1.84,30450,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-05-07",135.89999,149.39999,135.7,146.5,9.9,7.25,72150,{"date":2595,"open":2596,"high":2597,"low":2589,"close":2598,"change":45,"percent_change":159,"volume":2599,"transactions":9,"vwap":2598},"2025-05-06",137.85001,138,136.60001,3370,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":1306,"percent_change":1658,"volume":2605,"transactions":9,"vwap":2604},"2025-05-05",136.89999,134.89999,135.60001,5950,{"date":2607,"open":2608,"high":2609,"low":2518,"close":2610,"change":1150,"percent_change":1286,"volume":2611,"transactions":9,"vwap":2610},"2025-05-02",136.39999,137.60001,136,12820,{"date":2613,"open":2547,"high":2614,"low":2615,"close":2616,"change":925,"percent_change":972,"volume":2617,"transactions":9,"vwap":2616},"2025-05-01",139.89999,137.64999,138.3,2890,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":318,"percent_change":1117,"volume":2624,"transactions":9,"vwap":2623},"2025-04-30",141.2,143.10001,140.10001,140.5,12360,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2627,"change":211,"percent_change":2232,"volume":2630,"transactions":9,"vwap":2627},"2025-04-29",139.2,140.8,138.7,6080,{"date":2632,"open":2633,"high":2634,"low":2598,"close":2629,"change":905,"percent_change":765,"volume":2635,"transactions":9,"vwap":2629},"2025-04-28",137.2,140.3,8510,{"date":2637,"open":2528,"high":2638,"low":2639,"close":2609,"change":2640,"percent_change":2375,"volume":2641,"transactions":9,"vwap":2609},"2025-04-25",138.2,134,-2.18,56210,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":926,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-04-24",142.7,139.60001,139.78,-2.66,71800,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-04-23",143.2,144.7,141.45,143.60001,-3.7,-2.51,9100,{"date":180,"open":176,"high":176,"low":2659,"close":2660,"change":1689,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},146.50999,147.3,-1.73,3700]