[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JDST":3,"homepage-market-summary":30,"stock-historical-JDST":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JDST","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 Junior Gold Miners Index Bear 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3435,0.84824,"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},25.37,24.88,26.225,24.67,25.88,-0.51,-1.97,909938.790363,101,18.945,1301860.177893548,7.8,3269,{"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},284.20001,1029674,375830879.473387,-89.79,"2025-04-22",[182,185,195,205,216,226,237,248,259,269,280,291,302,312,323,334,344,355,366,377,387,398,407,418,429,439,449,460,470,481,491,500,511,522,533,544,555,565,576,586,597,607,617,628,639,650,661,672,683,694,704,715,725,735,745,756,766,776,787,797,806,815,824,831,840,849,858,865,874,883,889,898,906,914,922,931,940,949,957,966,974,982,991,999,1008,1017,1025,1033,1042,1050,1058,1067,1074,1082,1089,1097,1105,1114,1121,1130,1139,1148,1157,1166,1175,1182,1190,1199,1208,1215,1222,1230,1239,1247,1254,1263,1271,1279,1287,1296,1303,1312,1321,1328,1336,1344,1353,1361,1369,1378,1387,1395,1404,1412,1418,1426,1435,1444,1452,1461,1466,1472,1479,1487,1496,1504,1512,1517,1525,1532,1537,1544,1551,1556,1561,1567,1573,1580,1585,1592,1599,1606,1613,1618,1624,1631,1638,1643,1648,1653,1659,1665,1670,1674,1678,1683,1687,1693,1698,1704,1710,1715,1718,1723,1730,1736,1743,1748,1755,1762,1769,1774,1782,1787,1793,1799,1805,1810,1817,1825,1832,1840,1845,1851,1859,1867,1873,1882,1889,1893,1900,1907,1913,1921,1928,1936,1943,1950,1958,1967,1975,1982,1989,1998,2004,2012,2021,2029,2036,2044,2053,2059,2063,2069,2077,2084,2089,2095,2099,2106,2115,2121,2128,2133,2140,2147,2156,2161,2166,2171,2176,2183,2186,2189,2195,2201,2206,2213,2220,2226,2232,2240,2248,2254,2261,2269,2275,2282,2289,2298,2305,2313,2320,2327,2336,2343,2351,2358,2364,2369,2377,2386,2395,2403,2411,2417,2424,2430,2436,2444,2450,2455,2460,2468,2477,2484,2490,2499,2505,2511,2517,2526,2533,2540,2547,2554,2559,2565,2573,2580,2586,2590,2595,2603,2607,2611,2619,2624,2631,2639,2643,2649,2654,2659,2665,2670,2676,2681,2689,2697,2702,2709,2713,2719,2723,2728,2734,2740,2748,2756,2763,2771,2778,2785,2791,2798,2806,2813,2822,2829,2835,2842,2851,2858,2866,2875,2884,2891,2899,2907,2915,2921,2928,2936,2943],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},5432,25.5311,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",25.4,26.05,25.19,0.68,2.7,800750.180684,6008,25.6039,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",24.03,25.26,25.2,0.72,2.94,406726.146316,3733,24.7347,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",24.74,25.34,24.37,24.48,-0.71,-2.82,731533.272916,5173,24.7468,{"date":217,"open":218,"high":219,"low":220,"close":189,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",25.005,25.325,24.31,2.6,11.51,825018.008735,5990,24.7735,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",22.95,23.52,22.38,22.59,-0.44,-1.91,729647.016283,5401,22.8259,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",22.93,23.76,22.82,23.03,0.53,2.36,639445.157447,4772,23.1714,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",21.63,22.72,21.6,22.5,2.12,10.4,642194.179572,4601,22.3359,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",22.32,20.14,20.38,-2.1,-9.34,663183.590308,4217,21.0628,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",21.86,22.739,21.82,22.48,0.63,2.88,490551.077369,3517,22.421,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",21.91,22.6822,21.769,21.85,-0.31,-1.4,630926.735391,3937,22.1687,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",22.58,23.18,21.8,22.16,-2.26,-9.25,593848.177391,4099,22.4443,{"date":303,"open":304,"high":305,"low":274,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",22.53,25.32,24.42,0.82,3.47,1295332.129186,7757,23.9491,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",23.2,24.14,23.08,23.6,0.26,1.11,510547.452301,2931,23.6687,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",23.33,23.96,22.79,23.34,1.56,7.16,1027945.07191,5064,23.4286,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":232,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",20.91,22.07,20.55,21.78,-1.98,845868.093465,5227,21.4848,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",21.94,22.28,21.5,22.22,1.65,8.02,730353.122353,4228,21.8964,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",20.18,20.96,19.7402,20.57,-0.53,-2.51,530018.895306,3952,20.3936,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",20.92,21.18,20.32,21.1,0.44,2.13,634542.972794,3198,20.9671,{"date":378,"open":379,"high":371,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",20.89,20.34,20.66,0.95,4.82,803989.073311,4308,20.7012,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",19.65,20.45,19.57,19.71,-1.35,-6.41,817477.820041,4539,19.9152,{"date":399,"open":337,"high":337,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",20.705,21.06,-2.18,-9.38,926182.176875,5846,21.3053,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",22.88,23.32,21.51,23.24,1.92,9.01,1364137.405117,7143,22.5971,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",21.07,22.155,20.98,21.32,0.29,1.38,901242.170953,4918,21.6613,{"date":430,"open":431,"high":411,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",19.14,18.95,21.03,1.69,8.74,2300326.963291,13220,20.5564,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":361,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",19.93,20.12,19.185,19.34,-2.67,1038958.965575,6144,19.5146,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",19.8,19.9498,19.36,19.87,0.83,4.36,799169.882445,4677,19.6989,{"date":461,"open":462,"high":463,"low":26,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",20.35,20.5,19.04,-0.7,-3.55,1200492.674759,6946,19.5752,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",19.46,20.48,19.21,19.74,-0.32,-1.6,1323510.681017,9176,19.883,{"date":482,"open":483,"high":360,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",19.81,19.77,20.06,-1.05,-4.97,1042467.390038,7392,20.1112,{"date":492,"open":274,"high":274,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",20.77,21.11,-0.98,-4.44,954880.158725,5772,21.3242,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",24.02,24.185,22.02,22.09,-5.15,-18.91,1343653.543559,9567,22.7729,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",26.24,27.3,25.76,27.24,2.02,8.01,849162.398756,5488,26.7024,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",25.68,25.97,24.66,25.22,-1.04,-3.96,605228.350047,4431,25.2042,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",26.2,26.46,25.36,26.26,-0.94,-3.46,378863.016289,3370,26.0371,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",26.66,27.6499,26.575,27.2,1.52,5.92,922691.814583,6384,27.0795,{"date":556,"open":557,"high":558,"low":559,"close":524,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",24.8,26.11,24.6601,-0.45,-1.72,483814.544859,3878,25.4151,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",26.27,26.69,25.69,26.13,0.16,0.62,511503.62483,3773,26.2391,{"date":577,"open":578,"high":579,"low":580,"close":525,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",27.09,27.78,25.855,-0.61,-2.29,889660.186752,7522,26.6199,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",27.5,27.84,26.275,26.58,-4.61,-14.78,843395.66898,9044,26.9712,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",32.15,32.33,30.71,31.19,0,336848.141098,3242,31.5101,{"date":608,"open":609,"high":610,"low":611,"close":602,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",32.61,32.9198,30.69,-5.31,-14.55,760345.040754,8792,31.574,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",37.3,37.67,35.58,36.5,-2.6,-6.65,436373.56818,4766,36.5614,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",41.52,42.55,38.965,39.1,-2.81,-6.7,382855.859497,2953,39.8714,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",41.03,42.94,40.5128,41.91,2.84,7.27,300555.24589,2666,41.8383,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",40.56,41.925,39,39.07,-3.6,-8.44,302466.701226,2793,39.9913,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",41.79,43.91,39.35,42.67,1.51,3.67,491911.707985,4454,41.9157,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",40.79,42.23,40.18,41.16,1.74,4.41,247110.525112,2210,41.304,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",39.02,41.2,38.775,39.42,-0.9,-2.23,198454.7948,2169,39.669,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":232,"volume":701,"transactions":702,"vwap":703},"2026-07-24",40.04,40.86,38.76,40.32,-0.18,248683.084797,1916,39.9374,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",40.71,41.75,39.8607,40.5,2.24,5.85,245428.390051,2471,40.5373,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",38.98,36.4,38.26,-2.9,-7.05,521625.489502,3575,37.8122,{"date":726,"open":727,"high":728,"low":729,"close":677,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",43.865,44,41.06,-5.52,-11.83,295714.191491,2745,41.9736,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":550,"volume":742,"transactions":743,"vwap":744},"2026-07-20",46.32,46.9,45.45,46.68,0.7,86325.49997,1100,46.2163,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-17",47.25,48.4,44.9915,45.98,0.45,0.99,270175.109283,2427,46.6864,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":351,"volume":763,"transactions":764,"vwap":765},"2026-07-16",44.5,46.0996,43.79,45.53,3.38,354193.685235,3866,45.2013,{"date":767,"open":768,"high":769,"low":652,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-15",41.26,43.77,42.15,1.43,3.51,356169.321114,4152,41.9658,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",39.44,41.2303,38.465,40.72,-2.66,-6.13,381347.150553,4011,39.9114,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":330,"volume":794,"transactions":795,"vwap":796},"2026-07-13",42.2,43.95,41.64,43.38,2.9,366657.385957,3823,42.8434,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",41.07,41.65,39.75,40.48,0.11,0.27,299100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",41.35,42.14,39.87,40.37,-3.13,-7.2,369100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-08",42.84,45.37,41.81,43.5,2.78,6.83,476800,{"date":825,"open":826,"high":808,"low":827,"close":781,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":781},"2026-07-07",37.8,37.44,3.58,9.64,398500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",36.23,38.16,35.69,37.14,-0.8,-2.11,188800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",38.52,39.7,36.040001,37.94,-3.99,-9.52,656300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",41.89,42.040001,38.61,41.93,0.19,0.46,259900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":856,"percent_change":319,"volume":864,"transactions":9,"vwap":863},"2026-06-30",41.61,43.029999,41.14,41.74,254100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",41.24,42.6,40.85,41.28,1.03,2.56,270800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",40.95,41.3,38.060001,40.25,-1.79,-4.26,440800,{"date":884,"open":885,"high":790,"low":709,"close":852,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":852},"2026-06-25",41.68,-1.63,-3.73,466200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",43.62,44.55,41.51,43.67,3.43,8.52,609200,{"date":899,"open":900,"high":802,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",39.89,38.65,40.24,3.69,10.1,432400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":741,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-22",36.56,37.32,36.09,36.55,1.95,395000,{"date":915,"open":916,"high":911,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",33.71,32.34,35.85,1.64,4.79,872800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",31.7,34.22,29.58,34.21,2.5,7.88,1209600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",32.29,33.02,31.34,31.71,-1.49,-4.49,458500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",32.99,33.76,31.15,33.2,-5.55,-14.32,472400,{"date":950,"open":706,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-12",41.34,38.02,38.75,-2.61,-6.31,316500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",47.35,47.44,41.09,41.36,-6.6,-13.76,636700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":679,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-10",46.82,48.15,44.41,47.96,10.13,608700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":434,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-09",40.9,46.17,40.31,43.55,4.04,633100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",41.39,42.17,40.57,41.86,-0.74,-1.74,383900,{"date":992,"open":993,"high":994,"low":995,"close":868,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":868},"2026-06-05",37.73,42.73,37.72,7.09,19.97,633900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-04",35.060001,36.2,34.29,35.51,-0.66,-1.82,399700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-03",34.36,36.34,34.33,36.17,2.93,8.81,794400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":22,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-02",33.060001,34.65,32.7,33.24,-1.51,310700,{"date":1026,"open":1027,"high":1028,"low":942,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",33.46,35.5,33.75,2.09,6.6,554100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",33.82,34.55,31.09,31.66,-2.57,-7.51,597000,{"date":1043,"open":911,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-28",37.55,33.28,34.23,-1.27,-3.58,412700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1028,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1028},"2026-05-27",35.39,35.61,34.28,2.19,6.57,421000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",34.58,34.73,33.22,33.31,-3.22,-8.81,390100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":52,"percent_change":1073,"volume":864,"transactions":9,"vwap":1072},"2026-05-22",35.92,37.52,35.43,36.53,1.36,{"date":1075,"open":1076,"high":1077,"low":1078,"close":844,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":844},"2026-05-21",37.040001,37.4,34.38,0.65,1.84,508500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1052,"change":340,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1052},"2026-05-20",36.82,37.84,34.8,-5.3,615700,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-19",35.81,37.93,37.37,2.95,8.57,953000,{"date":1098,"open":1099,"high":1001,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-18",32.83,32.47,34.42,0.54,1.59,653000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-15",32.37,34.24,32.3,33.88,4.45,15.12,842700,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1073,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-14",28.29,29.83,29.43,4.85,841600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-13",28.36,29.14,27.57,28.07,0.52,1.89,1002300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-12",28.89,30.41,27.33,27.55,-0.11,-0.4,1188500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-11",29.08,29.12,26.92,27.66,-1.78,-6.05,1330500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-08",30.2,30.72,28.56,29.44,-1.7,-5.46,996800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-07",29.11,31.23,27.7,31.14,0.03,0.1,933000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-06",33,33.3,30.18,31.11,-6.2,-16.62,698600,{"date":1176,"open":1004,"high":1177,"low":1028,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-05",37.34,37.31,-0.09,-0.24,246200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1077,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1077},"2026-05-04",36.95,37.53,35.8,1.46,4.06,615500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-01",35.76,36.19,34.39,35.94,0.5,1.41,468700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-30",34.76,36.24,34.26,35.44,-1.68,-4.53,915400,{"date":1209,"open":1202,"high":619,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-29",36.13,37.12,1.98,5.63,1041200,{"date":1216,"open":1054,"high":1028,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-28",33.9,35.14,2.53,7.76,505700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":609,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":609},"2026-04-27",32.060001,33.080002,31.95,1.06,3.36,586900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-24",31.94,32.88,31.36,31.55,-0.79,-2.44,370000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":917,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":917},"2026-04-23",31.12,33.93,30.77,1.72,5.62,593500,{"date":1248,"open":1249,"high":1241,"low":1250,"close":1251,"change":1023,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-22",30.52,29.62,30.62,-4.7,402900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-21",29,32.31,28.75,32.13,3.81,13.45,534500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1030,"volume":1270,"transactions":9,"vwap":1268},"2026-04-20",28.35,28.95,28.049999,28.32,0.58,345500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":477,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-17",27.77,28.02,26.14,27.74,-5.45,849600,{"date":1280,"open":1141,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-16",29.57,28.53,29.34,0.05,0.17,465900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-15",28.25,29.52,27.92,29.29,1.3,4.64,568500,{"date":1297,"open":1298,"high":1141,"low":1144,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-14",28.85,27.99,-1.67,-5.63,612300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-13",30.54,30.81,29.38,29.66,-0.16,-0.54,683000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-10",29.78,30.19,28.96,29.82,-0.39,-1.29,533700,{"date":1322,"open":1323,"high":935,"low":1324,"close":1325,"change":1326,"percent_change":72,"volume":1327,"transactions":9,"vwap":1325},"2026-04-09",30,29.15,30.21,-0.33,832300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1305,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1305},"2026-04-08",28.26,31.68,27.88,-2.32,-7.06,656400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1236,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-07",33.78,35.55,32.59,32.86,-2.35,755200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-06",33.09,34,32.78,33.65,0.47,1.42,464700,{"date":1354,"open":1355,"high":1193,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-02",36.15,32.19,33.18,1.54,4.87,645700,{"date":1362,"open":1363,"high":1027,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-01",32.46,29.95,31.64,-3.07,-8.84,826200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-31",39.24,39.38,34.5,34.71,-7.02,-16.82,677500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-30",39.95,42.75,39.18,41.73,0.15,0.36,379500,{"date":1388,"open":1389,"high":1390,"low":801,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-27",44.57,45.41,41.58,-3.93,-8.64,495600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-26",43.48,45.6,41.080002,45.51,4.95,12.2,451500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":652,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":652},"2026-03-25",38.8,41.4,38.54,-2.47,-5.74,326500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":861,"change":476,"percent_change":988,"volume":1417,"transactions":9,"vwap":861},"2026-03-24",44.83,46.24,42.64,317800,{"date":1419,"open":1420,"high":1421,"low":870,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-23",46.02,46.75,43.35,-4.9,-10.16,681500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-20",44.38,49.82,44.36,48.25,3.35,7.46,547800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-19",46.36,48,44.26,44.9,5.23,13.18,702900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":383,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-18",37.71,39.9,37.62,39.67,13.83,638800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-17",34.2,35.47,33.19,34.85,0.43,1.25,278400,{"date":1462,"open":1463,"high":1464,"low":1169,"close":1101,"change":72,"percent_change":1465,"volume":1238,"transactions":9,"vwap":1101},"2026-03-16",35.28,36.39,-3.04,{"date":1467,"open":1468,"high":835,"low":1468,"close":1028,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1028},"2026-03-13",32,3.61,11.32,408100,{"date":1473,"open":1474,"high":1107,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-12",30.49,31.89,1.83,6.09,333600,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-11",29.28,31.29,30.059999,1.4,4.88,723700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-10",28.49,28.94,27.17,28.66,-0.72,-2.45,569800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1307,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1307},"2026-03-09",31.65,33.52,29.24,-0.43,-1.44,1483500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":132,"volume":1511,"transactions":9,"vwap":1509},"2026-03-06",30.98,31.74,29.13,29.81,0.23,645400,{"date":1513,"open":1126,"high":611,"low":1126,"close":926,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":926},"2026-03-05",2.38,8.75,951200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":549,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":549},"2026-03-04",26,28.2,25.8,-0.6,-2.16,3280305,{"date":1526,"open":1527,"high":1256,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-03",26.8,27.8,4.2,17.8,4711125,{"date":1533,"open":1534,"high":199,"low":1535,"close":317,"change":127,"percent_change":1244,"volume":1536,"transactions":9,"vwap":317},"2026-03-02",23,22.8,3446305,{"date":1538,"open":1539,"high":1540,"low":314,"close":314,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":314},"2026-02-27",23.8,24.4,-1,-4.13,1557135,{"date":1545,"open":535,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-26",27,24.2,-2,-7.63,1534555,{"date":1552,"open":1553,"high":1554,"low":65,"close":535,"change":603,"percent_change":603,"volume":1555,"transactions":9,"vwap":535},"2026-02-25",25.6,26.4,1692030,{"date":1557,"open":1520,"high":1558,"low":1521,"close":535,"change":1137,"percent_change":1559,"volume":1560,"transactions":9,"vwap":535},"2026-02-24",28.4,-1.5,1049745,{"date":1562,"open":1563,"high":1563,"low":1519,"close":1564,"change":477,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-23",27.6,26.6,-5.67,2562620,{"date":1568,"open":1569,"high":1570,"low":1520,"close":1520,"change":1548,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1520},"2026-02-20",29.8,31.2,-6.62,2067965,{"date":1574,"open":1575,"high":1576,"low":1323,"close":1150,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1150},"2026-02-19",32.2,32.6,-1.8,-5.62,1907555,{"date":1581,"open":1575,"high":1582,"low":1570,"close":1468,"change":287,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1468},"2026-02-18",32.8,-4.19,1671880,{"date":1586,"open":1587,"high":1588,"low":1582,"close":1587,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1587},"2026-02-17",33.4,35.4,2.4,7.74,1672545,{"date":1593,"open":1168,"high":1347,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-13",30.8,31,-4.2,-11.93,2432755,{"date":1600,"open":1594,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1601},"2026-02-12",35.2,30.4,5.2,17.33,3309025,{"date":1607,"open":1150,"high":1608,"low":1609,"close":1323,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1323},"2026-02-11",32.4,29.6,-2.2,-6.83,2140310,{"date":1614,"open":1575,"high":1582,"low":1615,"close":1575,"change":127,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1575},"2026-02-10",31.6,1.26,1363055,{"date":1619,"open":1601,"high":1588,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-09",31.8,-5,-13.59,1568085,{"date":1625,"open":1626,"high":1627,"low":718,"close":1628,"change":1621,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-06",39.2,39.4,36.8,-11.96,1873885,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1634,"change":1603,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-05",40.2,41.8,38.2,14.21,3380590,{"date":1639,"open":1086,"high":1640,"low":1086,"close":1641,"change":603,"percent_change":603,"volume":1642,"transactions":9,"vwap":1641},"2026-02-04",39.6,36.6,2899490,{"date":1644,"open":1588,"high":1626,"low":1601,"close":1641,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1641},"2026-02-03",-3.8,-9.41,3467005,{"date":1649,"open":1650,"high":868,"low":1651,"close":1650,"change":603,"percent_change":603,"volume":1652,"transactions":9,"vwap":1650},"2026-02-02",40.4,38,5276315,{"date":1654,"open":826,"high":1407,"low":1655,"close":1650,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1650},"2026-01-30",35.6,8.6,27.04,6196895,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1620,"change":1589,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1620},"2026-01-29",28.6,33.6,8.16,5092705,{"date":1666,"open":1323,"high":1570,"low":1256,"close":1667,"change":837,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-28",29.4,-2.65,2322740,{"date":1671,"open":1620,"high":1347,"low":1150,"close":1150,"change":477,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1150},"2026-01-27",-5.03,2439290,{"date":1675,"open":1256,"high":1620,"low":1558,"close":1620,"change":127,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1620},"2026-01-26",1.27,3312845,{"date":1679,"open":1608,"high":1168,"low":1595,"close":1680,"change":287,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-23",31.4,-4.27,1558000,{"date":1684,"open":1628,"high":1628,"low":1575,"close":1582,"change":1596,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1582},"2026-01-22",-11.35,2519655,{"date":1688,"open":1689,"high":826,"low":1690,"close":1691,"change":45,"percent_change":821,"volume":1692,"transactions":9,"vwap":1691},"2026-01-21",34.6,34.4,37,2694365,{"date":1694,"open":826,"high":1635,"low":1186,"close":1695,"change":1621,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-20",36,-12.2,2593505,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":1522,"percent_change":1502,"volume":1703,"transactions":9,"vwap":1702},"2026-01-16",42.4,44.4,41,2768625,{"date":1705,"open":1706,"high":728,"low":686,"close":1707,"change":1522,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-15",43,41.6,-1.42,2284480,{"date":1711,"open":1712,"high":1713,"low":1650,"close":789,"change":1137,"percent_change":539,"volume":1714,"transactions":9,"vwap":789},"2026-01-14",40.6,43.4,2968535,{"date":1716,"open":1702,"high":868,"low":1633,"close":868,"change":127,"percent_change":382,"volume":1717,"transactions":9,"vwap":868},"2026-01-13",1764150,{"date":1719,"open":1706,"high":1713,"low":1702,"close":789,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":789},"2026-01-12",-3.4,-7.46,2426000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1398,"change":1522,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1398},"2026-01-09",46.2,46.8,44.8,-1.3,2709085,{"date":1731,"open":1732,"high":1733,"low":1725,"close":1725,"change":1522,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1725},"2026-01-08",49,49.4,-1.28,2448850,{"date":1737,"open":1738,"high":1739,"low":1726,"close":1726,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1726},"2026-01-07",48.2,50.2,1.2,2.63,2297240,{"date":1744,"open":748,"high":1745,"low":1398,"close":1398,"change":1645,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1398},"2026-01-06",48.8,-7.69,2068385,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1733,"change":656,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1733},"2026-01-05",50.6,51.2,46.4,-6.79,2837260,{"date":1756,"open":1757,"high":1758,"low":1739,"close":1759,"change":127,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-02",50.4,56.2,53,0.76,2476790,{"date":1763,"open":1764,"high":1765,"low":1739,"close":1766,"change":1484,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-31",52,52.8,52.6,2.73,2131205,{"date":1770,"open":1771,"high":1772,"low":1732,"close":1751,"change":287,"percent_change":782,"volume":1773,"transactions":9,"vwap":1751},"2025-12-30",49.8,51.6,2148595,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1766,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1766},"2025-12-29",51.8,53.6,51,5.8,12.39,2826495,{"date":1783,"open":1784,"high":1745,"low":1725,"close":1726,"change":1577,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1726},"2025-12-26",47.2,-3.7,2220420,{"date":1788,"open":1789,"high":1750,"low":748,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-24",48.6,0.8,1.67,1266320,{"date":1794,"open":1795,"high":1771,"low":1795,"close":1796,"change":837,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-23",47.6,47.8,-1.65,1628695,{"date":1800,"open":1801,"high":1802,"low":1784,"close":1789,"change":1596,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1789},"2025-12-22",49.2,50,-7.95,1709755,{"date":1806,"open":1807,"high":1807,"low":1772,"close":1765,"change":656,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1765},"2025-12-19",55.8,-6.38,2111205,{"date":1811,"open":1812,"high":1813,"low":1777,"close":1814,"change":1790,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-18",56,57,56.4,1.44,3556785,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":477,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-17",55.2,57.4,54.4,55.6,-2.8,2897610,{"date":1826,"open":1820,"high":1827,"low":1828,"close":1829,"change":1137,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-16",59,55.4,57.2,-0.69,2152935,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-15",54.6,59.6,57.6,1.6,2.86,2481395,{"date":1841,"open":1766,"high":1842,"low":1843,"close":1812,"change":127,"percent_change":200,"volume":1844,"transactions":9,"vwap":1812},"2025-12-12",58.4,52.2,3308640,{"date":1846,"open":1847,"high":1847,"low":1777,"close":1822,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1822},"2025-12-11",60,-4,-6.71,2966260,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1835,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1835},"2025-12-10",62.4,64.6,58.8,-2.4,-3.87,2473030,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-09",67.6,61.6,62,-5.6,-8.28,2041370,{"date":1868,"open":1869,"high":1870,"low":1854,"close":1861,"change":1589,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1861},"2025-12-08",65,67.8,3.68,1828475,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-05",63.2,65.6,60.4,65.2,0.6,0.93,2393305,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1854,"change":1137,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1854},"2025-12-04",66.2,67,64.4,-0.62,1368855,{"date":1890,"open":1875,"high":1878,"low":1891,"close":1869,"change":45,"percent_change":329,"volume":1892,"transactions":9,"vwap":1869},"2025-12-03",61.8,1796695,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":45,"percent_change":1103,"volume":1899,"transactions":9,"vwap":1898},"2025-12-02",63,68,62.6,64,2022260,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1895,"change":45,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1895},"2025-12-01",60.8,64.2,60.6,1.61,2022030,{"date":1908,"open":1878,"high":1909,"low":1891,"close":1863,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1863},"2025-11-28",65.8,-5.2,-7.74,633645,{"date":1914,"open":1915,"high":1916,"low":1885,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-26",73,73.4,67.2,-7.4,-9.92,952005,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1137,"percent_change":361,"volume":1927,"transactions":9,"vwap":1926},"2025-11-25",75.6,76.2,72.6,74.6,1051020,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-24",84.2,84.6,75,-10.6,-12.38,994260,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1522,"percent_change":465,"volume":1942,"transactions":9,"vwap":1941},"2025-11-21",86.2,88,82.4,85.6,1555135,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1938,"change":1031,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1938},"2025-11-20",78.6,86.8,76,8.29,2234835,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":287,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-19",78,81.6,74.8,79.6,-1.73,1463460,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-18",80.8,84,79.2,81,-1.2,-1.46,1910605,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1589,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-17",80.6,84.4,78.4,82.2,3.01,2377605,{"date":1976,"open":1941,"high":1977,"low":1971,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-14",86,79.8,1.8,2.31,2272205,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1952,"change":1529,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1952},"2025-11-13",73.2,79.4,72.4,5.69,1658440,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-12",79,80.4,72.2,73.8,-5.8,-7.29,1785690,{"date":1999,"open":1991,"high":2000,"low":2001,"close":1955,"change":1522,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1955},"2025-11-11",83,78.8,-0.75,1527730,{"date":2005,"open":2006,"high":2007,"low":1945,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-10",82.8,83.6,80.2,-8.8,-9.89,1922725,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-07",93,95,88.8,89,-5.4,-5.72,1487095,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":837,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-06",92.8,94.8,88.4,94.4,-0.84,1835825,{"date":2030,"open":2031,"high":2032,"low":2026,"close":2033,"change":1864,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-05",96.8,99,95.2,-5.56,1622080,{"date":2037,"open":2038,"high":25,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-04",97,96.2,100.8,9,9.8,1887455,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-03",89.4,93.2,87.6,91.8,3.4,3.85,1796705,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2025,"change":1979,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2025},"2025-10-31",86.6,91.2,2.08,1728650,{"date":2060,"open":2056,"high":2061,"low":1977,"close":2055,"change":1645,"percent_change":1596,"volume":2062,"transactions":9,"vwap":2055},"2025-10-30",92.4,1674250,{"date":2064,"open":1970,"high":2065,"low":1970,"close":2066,"change":1879,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-29",91.4,90.4,0.67,2340345,{"date":2070,"open":2071,"high":2072,"low":2046,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-28",97.2,98,89.8,-3.2,-3.44,2260400,{"date":2078,"open":2079,"high":2080,"low":2073,"close":2014,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2014},"2025-10-27",92.2,98.2,6,6.9,2448905,{"date":2085,"open":2086,"high":2087,"low":2007,"close":2086,"change":1589,"percent_change":645,"volume":2088,"transactions":9,"vwap":2086},"2025-10-24",87,87.4,1905150,{"date":2090,"open":1953,"high":2091,"low":2092,"close":1931,"change":477,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1931},"2025-10-23",85.4,81.4,-1.86,2191770,{"date":2096,"open":2049,"high":2079,"low":2097,"close":1938,"change":603,"percent_change":603,"volume":2098,"transactions":9,"vwap":1938},"2025-10-22",85.2,2578530,{"date":2100,"open":2101,"high":1939,"low":2102,"close":1938,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1938},"2025-10-21",82,81.8,14.6,20.39,2513460,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-20",71,74.4,70.2,71.6,-4.4,-5.79,2037240,{"date":2116,"open":2117,"high":1952,"low":2118,"close":1947,"change":255,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1947},"2025-10-17",70.6,69.6,15.85,3653145,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1876,"change":1596,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1876},"2025-10-16",68.4,69.8,64.8,-6.02,2304150,{"date":2129,"open":1994,"high":2109,"low":2130,"close":2124,"change":1918,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2124},"2025-10-15",68.8,-9.59,1984035,{"date":2134,"open":2135,"high":2136,"low":1926,"close":2137,"change":1589,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-14",77.6,78.2,77.2,3.21,1354080,{"date":2141,"open":2142,"high":2136,"low":2143,"close":1954,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1954},"2025-10-13",77.8,74.2,-9,-10.74,1670170,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-10",82.6,85.8,81.2,83.8,0.2,0.24,1864650,{"date":2157,"open":1923,"high":2150,"low":1923,"close":2007,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2007},"2025-10-09",7.4,9.71,2618250,{"date":2162,"open":1985,"high":1960,"low":1947,"close":1924,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1924},"2025-10-08",-6.8,-8.19,1506430,{"date":2167,"open":2008,"high":1961,"low":2168,"close":2000,"change":221,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2000},"2025-10-07",80,3.23,1564975,{"date":2172,"open":1940,"high":2000,"low":2135,"close":1992,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1992},"2025-10-06",-4.6,-5.41,1835805,{"date":2177,"open":1970,"high":2178,"low":2000,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-03",86.4,85,-0.2,-0.23,1437340,{"date":2184,"open":2149,"high":2049,"low":1972,"close":2097,"change":1790,"percent_change":382,"volume":2185,"transactions":9,"vwap":2097},"2025-10-02",1415645,{"date":2187,"open":2152,"high":1938,"low":1972,"close":1970,"change":477,"percent_change":2093,"volume":2188,"transactions":9,"vwap":1970},"2025-10-01",1321450,{"date":2190,"open":2191,"high":2192,"low":2152,"close":1977,"change":1964,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1977},"2025-09-30",90,90.2,-1.38,1476080,{"date":2196,"open":1977,"high":2197,"low":2179,"close":2198,"change":1848,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-29",88.2,87.2,-4.39,1422455,{"date":2202,"open":2203,"high":2033,"low":2191,"close":2056,"change":2173,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2056},"2025-09-26",93.6,-4.8,901945,{"date":2207,"open":2072,"high":2208,"low":2209,"close":2210,"change":1610,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-25",98.4,95.6,95.8,-2.24,977710,{"date":2214,"open":2215,"high":2208,"low":2216,"close":2072,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2072},"2025-09-24",94,92.6,4,4.26,885130,{"date":2221,"open":2222,"high":2223,"low":2066,"close":2215,"change":1522,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2215},"2025-09-23",90.8,94.6,-0.63,952020,{"date":2227,"open":2228,"high":2229,"low":2026,"close":2223,"change":1918,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2223},"2025-09-22",96.4,99.6,-7.25,750295,{"date":2233,"open":2234,"high":2235,"low":25,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-19",111.8,112.2,102,-11,-9.73,942115,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2153,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-18",113.4,118,112.8,113,0.18,948135,{"date":2249,"open":2245,"high":2250,"low":2251,"close":2244,"change":2050,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2244},"2025-09-17",115,106.6,3.11,1128735,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":1779,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-16",102.8,110.6,109.4,5.6,767805,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":656,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-15",108.2,108.4,101.2,103.6,-3.36,1184285,{"date":2270,"open":2271,"high":2264,"low":2272,"close":2273,"change":2153,"percent_change":855,"volume":2274,"transactions":9,"vwap":2273},"2025-09-12",105.8,105.2,107.2,907785,{"date":2276,"open":2277,"high":2278,"low":2251,"close":2279,"change":1621,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-11",111.6,112.4,107,-4.46,816715,{"date":2283,"open":2284,"high":2284,"low":2234,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-10",117,112,-7,-5.88,1421040,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-09",114.8,120.2,114,119,2.2,1.88,768430,{"date":2299,"open":2300,"high":2294,"low":2301,"close":2302,"change":1848,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-08",116.2,115.2,116.8,-3.31,755210,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2286,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-05",121.4,124.4,118.4,120.8,-5.48,766460,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2050,"percent_change":1767,"volume":2319,"transactions":9,"vwap":2318},"2025-09-04",126.6,129.2,124.8,127.8,636880,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2308,"change":623,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2308},"2025-09-03",122.6,126.4,121.2,-2.05,609145,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-02",129.8,136.39999,125.6,127,-9.8,-7.16,637150,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2237,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-29",147.60001,136.60001,136.8,-7.44,762970,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-28",145.8,150,147.8,2,1.37,434245,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2345,"change":2180,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2345},"2025-08-27",148.8,151.8,144.60001,-0.14,415100,{"date":2359,"open":2360,"high":2360,"low":2345,"close":2361,"change":1995,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-26",152,146,-3.82,474730,{"date":2365,"open":2360,"high":2366,"low":2367,"close":2354,"change":1790,"percent_change":243,"volume":2368,"transactions":9,"vwap":2354},"2025-08-25",152.8,149.60001,400535,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1172,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-22",160,161.8,148.2,151,-3.94,518880,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-08-21",164.8,165,155.39999,157.2,-6,-3.68,459580,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-08-20",168.2,169.39999,163,163.2,-10.4,-5.99,487145,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2398},"2025-08-19",164.2,173.60001,163.39999,10.8,6.63,455055,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1484,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-08-18",162.60001,166.60001,161.39999,162.8,0.87,326250,{"date":2412,"open":2379,"high":2413,"low":2414,"close":2407,"change":1910,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2407},"2025-08-15",167.60001,160.2,-3.12,306090,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2406,"change":1484,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2406},"2025-08-14",168,168.39999,161.60001,0.85,514650,{"date":2425,"open":2390,"high":2406,"low":2426,"close":2427,"change":1522,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-13",161.2,165.2,-0.36,438385,{"date":2431,"open":2389,"high":2432,"low":2433,"close":2433,"change":2173,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-08-12",171.39999,165.8,-2.7,325635,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1740,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-11",176.39999,179.39999,168.8,170.39999,0.71,381990,{"date":2445,"open":2446,"high":2447,"low":2379,"close":2448,"change":127,"percent_change":2154,"volume":2449,"transactions":9,"vwap":2448},"2025-08-08",166.2,170.60001,169.2,553405,{"date":2451,"open":2447,"high":2452,"low":2427,"close":2440,"change":2204,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2440},"2025-08-07",171,-2.76,323640,{"date":2456,"open":2457,"high":2457,"low":2398,"close":2398,"change":2009,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2398},"2025-08-06",182.8,-4.82,282685,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2287,"volume":2467,"transactions":9,"vwap":2465},"2025-08-05",195.39999,196.60001,181.8,182.39999,-11.4,302970,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-08-04",202.2,202.39999,192.60001,193.8,-16.4,-7.8,194925,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1621,"percent_change":1333,"volume":2483,"transactions":9,"vwap":2482},"2025-08-01",205,213.60001,204,210.2,523840,{"date":2485,"open":2482,"high":2486,"low":2487,"close":2488,"change":2050,"percent_change":1905,"volume":2489,"transactions":9,"vwap":2488},"2025-07-31",217.39999,209.2,215.2,289695,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-07-30",207.39999,214,203,211.8,11,5.48,367135,{"date":2500,"open":2501,"high":2479,"low":2502,"close":2503,"change":623,"percent_change":1734,"volume":2504,"transactions":9,"vwap":2503},"2025-07-29",203.39999,199.2,200.8,336705,{"date":2506,"open":2502,"high":2507,"low":2508,"close":2501,"change":2042,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2501},"2025-07-28",206.8,198.60001,5.06,284590,{"date":2512,"open":2513,"high":2503,"low":2514,"close":2515,"change":1589,"percent_change":1616,"volume":2516,"transactions":9,"vwap":2515},"2025-07-25",196.2,193.2,193.60001,396620,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-07-24",191.60001,195.2,187.39999,191.2,4.8,2.58,400755,{"date":2527,"open":2465,"high":2528,"low":2529,"close":2530,"change":2259,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-07-23",189.39999,181.60001,186.39999,3.1,509460,{"date":2534,"open":2535,"high":2528,"low":2536,"close":2537,"change":2009,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-22",185,179.2,180.8,-4.64,462155,{"date":2541,"open":2508,"high":2508,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-07-21",185.39999,189.60001,-14.6,-7.15,519520,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2050,"percent_change":434,"volume":2553,"transactions":9,"vwap":2552},"2025-07-18",197.8,204.39999,197,204.2,276840,{"date":2555,"open":2501,"high":2556,"low":2502,"close":2503,"change":1529,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2503},"2025-07-17",208,2.14,267975,{"date":2560,"open":2561,"high":2494,"low":2562,"close":2463,"change":1740,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2463},"2025-07-16",194.60001,191.8,0.61,639400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2462,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2462},"2025-07-15",190.60001,199.8,189.8,4.6,2.41,419295,{"date":2574,"open":2575,"high":2576,"low":2465,"close":2577,"change":2295,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-14",187.2,191.39999,190.8,1.17,425770,{"date":2581,"open":2519,"high":2514,"low":2582,"close":2583,"change":2584,"percent_change":1857,"volume":2585,"transactions":9,"vwap":2583},"2025-07-11",187,188.60001,-7.6,446885,{"date":2587,"open":2520,"high":2470,"low":2520,"close":2513,"change":1577,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2513},"2025-07-10",-0.91,403825,{"date":2591,"open":2494,"high":2550,"low":2513,"close":2592,"change":2204,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-07-09",198,-2.37,369000,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-07-08",189,206.60001,202.8,14.2,7.53,332630,{"date":2604,"open":2551,"high":2501,"low":2605,"close":2583,"change":2074,"percent_change":1300,"volume":2606,"transactions":9,"vwap":2583},"2025-07-07",188.39999,300580,{"date":2608,"open":2513,"high":2609,"low":2576,"close":2562,"change":1522,"percent_change":286,"volume":2610,"transactions":9,"vwap":2562},"2025-07-03",196.39999,178905,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1645,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-07-02",193,199.60001,192,192.39999,-1.94,403480,{"date":2620,"open":2621,"high":2463,"low":2622,"close":2513,"change":2153,"percent_change":1164,"volume":2623,"transactions":9,"vwap":2513},"2025-07-01",190,188,379235,{"date":2625,"open":2626,"high":2492,"low":2462,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-06-30",206,196,-13,-6.22,347445,{"date":2632,"open":2633,"high":2634,"low":2556,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-06-27",208.8,212.60001,209,12.8,6.52,327300,{"date":2640,"open":2599,"high":2599,"low":2627,"close":2513,"change":1864,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2513},"2025-06-26",-2.78,315215,{"date":2644,"open":2645,"high":2646,"low":2503,"close":2647,"change":603,"percent_change":603,"volume":2648,"transactions":9,"vwap":2647},"2025-06-25",204.8,206.2,201.8,324590,{"date":2650,"open":2552,"high":2651,"low":2503,"close":2647,"change":2259,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2647},"2025-06-24",211.2,2.85,359380,{"date":2655,"open":2503,"high":2647,"low":2656,"close":2513,"change":2204,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2513},"2025-06-23",190.2,-2.39,341700,{"date":2660,"open":2513,"high":2661,"low":2562,"close":2662,"change":2663,"percent_change":456,"volume":2664,"transactions":9,"vwap":2662},"2025-06-20",201.60001,201,8.4,340135,{"date":2666,"open":2605,"high":2667,"low":2575,"close":2472,"change":1603,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2472},"2025-06-18",194,2.77,259680,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2521,"change":1522,"percent_change":476,"volume":2675,"transactions":9,"vwap":2521},"2025-06-17",186.2,190.39999,184.8,262675,{"date":2677,"open":2678,"high":2597,"low":2529,"close":2622,"change":2663,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2622},"2025-06-16",182.60001,4.68,334465,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1645,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-06-13",177.60001,181.39999,177.2,179.60001,-2.07,357945,{"date":2690,"open":2691,"high":2582,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-06-12",185.8,180.39999,183.39999,-8.4,-4.38,256715,{"date":2698,"open":2616,"high":2699,"low":2577,"close":2562,"change":1856,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2562},"2025-06-11",194.8,-1.24,183035,{"date":2703,"open":2704,"high":2705,"low":2542,"close":2706,"change":2081,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-06-10",186.8,196.8,194.2,3.19,285965,{"date":2710,"open":2528,"high":2522,"low":2691,"close":2711,"change":2074,"percent_change":1300,"volume":2712,"transactions":9,"vwap":2711},"2025-06-09",188.2,245350,{"date":2714,"open":2715,"high":2472,"low":2716,"close":2576,"change":2717,"percent_change":383,"volume":2718,"transactions":9,"vwap":2576},"2025-06-06",183.60001,182,8.8,215720,{"date":2720,"open":2674,"high":2521,"low":2438,"close":2678,"change":2475,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2678},"2025-06-05",-4.1,249935,{"date":2724,"open":2576,"high":2473,"low":2605,"close":2673,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2673},"2025-06-04",-3,-1.55,189440,{"date":2729,"open":2730,"high":2502,"low":2731,"close":2731,"change":2050,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-06-03",195,193.39999,1.79,186470,{"date":2735,"open":2736,"high":2556,"low":2521,"close":2621,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2621},"2025-06-02",207.8,-26.8,-12.36,327345,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2173,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-30",225,226.60001,216.60001,216.8,-2.08,139370,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2153,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-05-29",217.2,224.2,215.60001,221.39999,0.09,136430,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":963,"percent_change":720,"volume":2762,"transactions":9,"vwap":2761},"2025-05-28",226,226.39999,220.8,221.2,119515,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1031,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-27",231.2,231.39999,222.8,227.8,2.98,136510,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2761,"change":2776,"percent_change":2113,"volume":2777,"transactions":9,"vwap":2761},"2025-05-23",223.60001,229.2,218.60001,-13.6,178070,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2295,"percent_change":382,"volume":2784,"transactions":9,"vwap":2783},"2025-05-22",233,238.60001,230,234.8,174425,{"date":2786,"open":2787,"high":2787,"low":2788,"close":2789,"change":963,"percent_change":2453,"volume":2790,"transactions":9,"vwap":2789},"2025-05-21",238.2,229.39999,232.60001,107500,{"date":2792,"open":2793,"high":2794,"low":2787,"close":2795,"change":2796,"percent_change":1849,"volume":2797,"transactions":9,"vwap":2795},"2025-05-20",256.20001,257.20001,239.2,-17.2,94945,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2776,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-05-19",260.20001,264.79999,255.60001,256.39999,-5.04,66645,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2810,"change":2811,"percent_change":1128,"volume":2812,"transactions":9,"vwap":2810},"2025-05-16",278.79999,281,270,5,53950,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-05-15",271.39999,278,264.60001,265,-12.4,-4.47,66980,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2824,"change":2827,"percent_change":2679,"volume":2828,"transactions":9,"vwap":2824},"2025-05-14",277.39999,281.60001,274.39999,12.4,70380,{"date":2830,"open":2801,"high":2831,"low":2832,"close":2818,"change":1541,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2818},"2025-05-13",270.60001,261.20001,-0.38,74005,{"date":2836,"open":2837,"high":2838,"low":2837,"close":2839,"change":1002,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-05-12",250.60001,268,266,15.75,158480,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-05-09",240,244.60001,228.2,229.8,-18.2,-7.34,87245,{"date":2852,"open":2781,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":793,"volume":2857,"transactions":9,"vwap":2855},"2025-05-08",249.2,235.60001,248,7,86675,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1402,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-05-07",240.39999,244.2,235.39999,241,5.33,124980,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-05-06",243.8,247.39999,228.60001,228.8,-30.2,-11.66,160930,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-05-05",259.20001,267.79999,257.39999,259,-22.4,-7.96,116775,{"date":2885,"open":2886,"high":176,"low":2887,"close":2888,"change":1837,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-05-02",271.20001,266.79999,281.39999,0.57,132060,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":252,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-05-01",271.79999,282,271.60001,279.79999,8.37,164695,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1172,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-04-30",269,269.60001,258,258.20001,-2.34,140310,{"date":2908,"open":2909,"high":2910,"low":2793,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-04-29",261.60001,265.20001,264.39999,7.2,2.8,126020,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2794,"change":1645,"percent_change":1965,"volume":2920,"transactions":9,"vwap":2794},"2025-04-28",263.20001,269.20001,256.60001,138095,{"date":2922,"open":2878,"high":2923,"low":2924,"close":2925,"change":2042,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-04-25",268.79999,260.79999,261,3.9,103340,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2466,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-04-24",252,260.60001,249.60001,251.2,-4.34,127215,{"date":2937,"open":2938,"high":2902,"low":2939,"close":2940,"change":2941,"percent_change":1213,"volume":2942,"transactions":9,"vwap":2940},"2025-04-23",263.60001,255.39999,262.60001,14,219120,{"date":180,"open":2944,"high":2945,"low":2847,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},230.39999,250.39999,248.60001,18.2,7.9,227545]