[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LABD":3,"homepage-market-summary":30,"stock-historical-LABD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LABD","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily S&P Biotech Bear 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.899,0.28268,"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},7.25,7.32,7.77,7.165,7.49,-0.24,-3.2,18709799.806832,37.74,5.81,7740209.280798295,4.5,2856,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":22,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},101,5782894,2110756149.480372,-92.02,"2025-04-23",[182,185,194,205,216,227,236,246,255,266,276,287,297,305,316,327,335,345,354,362,371,382,393,403,413,423,431,441,451,461,471,480,489,498,508,518,529,537,545,553,562,572,580,590,601,610,619,629,640,651,660,670,680,690,700,710,720,731,739,748,759,768,775,781,787,792,800,809,815,821,829,837,844,852,860,869,878,886,895,902,911,919,928,935,944,952,961,969,976,983,991,1000,1008,1016,1024,1032,1041,1049,1057,1065,1073,1081,1087,1093,1102,1110,1116,1125,1132,1140,1149,1156,1163,1171,1179,1187,1194,1201,1208,1217,1226,1233,1240,1247,1255,1262,1269,1277,1284,1292,1300,1308,1317,1323,1331,1338,1347,1355,1363,1370,1379,1387,1396,1402,1410,1417,1424,1429,1437,1446,1455,1462,1468,1473,1482,1491,1499,1507,1515,1523,1532,1539,1547,1554,1561,1568,1576,1583,1590,1597,1605,1611,1619,1626,1635,1641,1649,1657,1663,1670,1677,1684,1692,1699,1705,1711,1717,1724,1731,1739,1745,1751,1759,1768,1773,1780,1786,1791,1800,1809,1818,1825,1832,1838,1845,1852,1859,1863,1871,1878,1887,1895,1901,1905,1913,1919,1927,1935,1943,1951,1959,1968,1975,1984,1990,1998,2007,2015,2023,2031,2039,2047,2054,2063,2071,2079,2087,2093,2100,2109,2117,2126,2133,2139,2146,2154,2161,2170,2179,2187,2194,2201,2209,2218,2226,2234,2242,2251,2260,2266,2273,2279,2285,2293,2300,2306,2314,2321,2328,2337,2344,2349,2357,2362,2369,2376,2384,2390,2397,2406,2413,2419,2426,2433,2439,2445,2450,2455,2464,2473,2482,2487,2495,2504,2511,2520,2525,2531,2538,2545,2553,2560,2567,2574,2581,2585,2592,2600,2608,2616,2624,2629,2634,2641,2649,2657,2662,2670,2677,2682,2689,2697,2702,2709,2717,2724,2730,2739,2745,2751,2757,2764,2769,2776,2782,2788,2794,2802,2811,2819,2827,2834,2842,2850,2857,2864,2871,2877,2886,2894,2899,2904,2913,2918,2925,2932,2940,2949,2955,2961,2969,2974,2983,2989,2997],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},16952,7.4135,{"date":186,"open":187,"high":188,"low":20,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",7.24,7.615,0.03,0.4,21744287.240471,19693,7.4387,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",7.13,7.47,6.8601,7.46,0.43,6.12,32668211.36127,25793,7.1742,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",7.025,7.2027,6.725,7.03,-0.12,-1.68,24709589.480219,19904,6.9202,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",7.22,7.4701,7.02,7.15,-0.03,-0.42,47266469.333542,23136,7.2913,{"date":228,"open":21,"high":229,"low":230,"close":231,"change":22,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",7.5901,7.04,7.18,-3.23,26702495.233473,19347,7.2841,{"date":237,"open":231,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",7.5701,7.12,7.42,0.17,2.34,22384952.314692,20858,7.3959,{"date":247,"open":199,"high":248,"low":249,"close":17,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",7.7499,7.16,-0.1,-1.36,25140203.892656,22842,7.4518,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",6.615,7.455,6.47,7.35,0.79,12.04,24814298.769548,26570,7.1492,{"date":267,"open":268,"high":269,"low":259,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",6.91,7.01,6.56,-0.54,-7.61,21818366.37618,22470,6.649,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",7.11,7.34,6.9277,7.1,-0.23,-3.14,13973536.607787,15923,7.1063,{"date":288,"open":278,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",7.435,7,7.33,0.22,3.09,10681812.208386,11591,7.3173,{"date":298,"open":260,"high":260,"low":299,"close":278,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",6.805,-0.6,-7.78,23317388.864872,24032,7.0763,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",7.63,7.97,7.445,7.71,-0.01,-0.13,15980198.994942,17823,7.6379,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",7.315,7.93,7.27,7.72,0.47,6.48,20324780.844475,16015,7.7581,{"date":328,"open":260,"high":309,"low":329,"close":17,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",7.05,-0.18,-2.42,19913226.697638,17480,7.2482,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":130,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",7.105,7.44,6.95,7.43,1.23,18804561.048792,16892,7.28,{"date":346,"open":347,"high":197,"low":348,"close":279,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",7.23,7.095,0.34,4.86,20779311.237795,20695,7.2993,{"date":355,"open":356,"high":269,"low":270,"close":290,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",6.84,0.32,4.79,14150831.583347,13976,6.8486,{"date":363,"open":356,"high":329,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",6.5,6.68,0.23,3.57,17928820.166319,16674,6.6686,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",6.54,6.61,6.4,6.45,0.06,0.94,11465051.04823,11340,6.4875,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",6.28,6.55,6.2,6.39,0.11,1.75,21269891.944613,15988,6.4264,{"date":394,"open":395,"high":396,"low":397,"close":384,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",6.37,6.635,5.95,-0.22,-3.38,24847062.230711,19075,6.3712,{"date":404,"open":405,"high":406,"low":407,"close":364,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",6.72,6.77,6.49,-0.14,-2.11,20761977.910859,17778,6.6089,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":189,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",6.75,6.96,6.52,6.64,0.45,16548708.355411,15917,6.781,{"date":424,"open":425,"high":426,"low":425,"close":374,"change":120,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",6.1,6.645,10.54,25962838.637332,21286,6.4693,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":349,"volume":438,"transactions":439,"vwap":440},"2026-08-27",6.04,6.13,5.88,5.98,0.02,19879498.047252,15034,5.9836,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":377,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",6.03,6.17,5.91,5.96,1.02,16230108.977353,15105,6.0298,{"date":452,"open":453,"high":454,"low":26,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",6.25,6.29,5.9,-0.58,-8.95,25618381.363751,22291,5.9402,{"date":462,"open":463,"high":464,"low":465,"close":323,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",6.35,6.7799,6.33,0.19,3.02,18173206.058925,17705,6.5458,{"date":472,"open":473,"high":474,"low":443,"close":454,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",6.395,6.535,-0.27,-4.12,20273250.630106,21276,6.2169,{"date":481,"open":482,"high":483,"low":484,"close":270,"change":120,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",6.19,6.6599,6.15,10.62,21680908.644878,21115,6.4674,{"date":490,"open":323,"high":491,"low":445,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",6.59,5.93,-1.27,-17.64,28044730.491543,36843,6.2535,{"date":499,"open":500,"high":501,"low":196,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",7.45,7.5,7.2,-0.08,-1.1,15057921.463103,18400,7.3031,{"date":509,"open":510,"high":511,"low":512,"close":344,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",7.67,7.79,7.225,-0.29,-3.83,15696832.691628,17016,7.3564,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",7.775,8.035,7.52,7.57,-0.05,-0.66,19545078.40863,28217,7.7899,{"date":530,"open":502,"high":531,"low":196,"close":532,"change":349,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",7.68,7.62,4.67,13345301.956106,17246,7.4703,{"date":538,"open":338,"high":539,"low":502,"close":344,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",7.6099,-0.2,-2.67,10973092.929389,22514,7.3308,{"date":546,"open":547,"high":548,"low":291,"close":549,"change":311,"percent_change":312,"volume":550,"transactions":551,"vwap":552},"2026-08-11",7.37,7.66,7.48,10374271.925622,24383,7.4808,{"date":554,"open":555,"high":556,"low":557,"close":21,"change":503,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",7.75,7.91,7.4095,-1.06,10858948.8136,16629,7.5672,{"date":563,"open":564,"high":565,"low":566,"close":523,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",7.76,7.9499,7.505,-0.46,-5.73,12583708.086049,26406,7.7699,{"date":573,"open":574,"high":575,"low":307,"close":576,"change":398,"percent_change":541,"volume":577,"transactions":578,"vwap":579},"2026-08-06",8.15,8.23,8.03,17636936.371506,34313,8.0322,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":330,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",8.26,8.4999,7.9038,8.25,-2.14,17085507.846299,31477,8.2264,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",9.06,9.18,8.37,8.43,-0.86,-9.26,8618081.47434,29560,8.6956,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":524,"percent_change":271,"volume":607,"transactions":608,"vwap":609},"2026-08-03",9.31,9.98,9.1416,9.29,6994735.737773,24008,9.4211,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":105,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",8.58,9.505,9.34,8.48,9625196.438711,24007,9.2211,{"date":620,"open":603,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",9.465,8.51,8.61,-0.63,-6.82,8517458.369759,18315,8.9485,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",8.92,9.46,8.68,9.24,0.33,3.7,7990406.928329,17520,9.0873,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",8.75,9.3664,8.71,8.91,0.16,1.83,9300524.08676,18072,9.0656,{"date":652,"open":653,"high":654,"low":655,"close":642,"change":656,"percent_change":282,"volume":657,"transactions":658,"vwap":659},"2026-07-27",8.55,8.77,8.1324,-0.02,9977978.728927,21985,8.4442,{"date":661,"open":662,"high":663,"low":664,"close":654,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",8.4,8.875,8.305,0.31,3.66,6553093.232083,13886,8.6746,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":222,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",8.8,8.95,8.285,8.46,-0.35,6488533.110348,13214,8.5543,{"date":681,"open":682,"high":622,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",8.22,8.085,8.49,0.37,4.56,4538928.805992,8925,8.3573,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":300,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",8.7,8.755,8.08,8.12,-6.88,6221930.700742,11455,8.3454,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":259,"volume":707,"transactions":708,"vwap":709},"2026-07-20",8.14,8.74,7.85,8.72,0.53,6434319.091496,13285,8.3481,{"date":711,"open":712,"high":592,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",8.97,7.99,8.19,-0.4,-4.66,19710199.999969,26364,8.3168,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",8.09,8.7382,8.025,8.59,0.68,8.6,20312901.036904,20705,8.4507,{"date":732,"open":733,"high":734,"low":556,"close":556,"change":211,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",8.18,8.44,-1.49,11941347.069652,14919,8.1132,{"date":740,"open":741,"high":742,"low":743,"close":576,"change":656,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",7.915,8.31,7.9,-0.25,17417164.116455,16740,8.0613,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",7.84,8.2699,7.8,8.05,0.54,7.19,20563573.656,23101,8.0877,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",6.9,7.87,6.89,7.51,0.65,9.48,24624100,{"date":769,"open":770,"high":220,"low":365,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",7.0050001,6.86,-0.16,-2.28,17600300,{"date":776,"open":281,"high":197,"low":777,"close":220,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":220},"2026-07-08",6.88,0.1,1.45,24016900,{"date":782,"open":231,"high":783,"low":356,"close":784,"change":223,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-07",7.53,6.92,-5.72,20308800,{"date":788,"open":338,"high":307,"low":789,"close":279,"change":790,"percent_change":271,"volume":791,"transactions":9,"vwap":279},"2026-07-06",7.235,-0.04,15812500,{"date":793,"open":750,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",7.98,7.325,7.38,-0.57,-7.17,17871000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",7.78,8.015,7.6,7.95,0.24,3.11,15864300,{"date":810,"open":811,"high":812,"low":500,"close":310,"change":813,"percent_change":813,"volume":814,"transactions":9,"vwap":310},"2026-06-30",7.65,7.81,0,17278600,{"date":816,"open":695,"high":817,"low":818,"close":310,"change":567,"percent_change":819,"volume":820,"transactions":9,"vwap":310},"2026-06-29",8.315,7.7,-5.63,13936300,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",8.89,8.06,8.17,-0.65,-7.37,11124700,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",9.11,8.245,8.82,-0.32,-3.5,12142800,{"date":838,"open":839,"high":839,"low":642,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",9.56,9.14,-0.55,-5.68,9385900,{"date":845,"open":846,"high":847,"low":614,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",10.25,10.3,9.69,-0.31,-3.1,6470700,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",10.59,9.79,10,-1.29,-11.43,13223700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",11.05,11.765,10.6,11.29,-0.3,-2.59,6126700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",12.41,12.42,10.905,11.59,-1.11,-8.74,8682900,{"date":879,"open":871,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-16",13.03,12.18,12.7,0.27,2.17,4474900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",12.755,12.96,12.325,12.43,-0.76,-5.76,6701700,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":513,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-12",13.4,12.65,13.19,-2.15,7104500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",14.73,14.98,13.26,13.48,-1.37,-9.23,8914800,{"date":912,"open":913,"high":914,"low":915,"close":914,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":914},"2026-06-10",14.29,14.85,13.31,0.85,6.07,5408400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",14.41,15.35,13.675,14,-1.04,-6.91,4798700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":778,"percent_change":156,"volume":934,"transactions":9,"vwap":933},"2026-06-08",14.34,15.24,14.13,15.04,5512300,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",13.74,15.095,13.56,14.94,1.46,10.83,5834300,{"date":945,"open":946,"high":947,"low":948,"close":907,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":907},"2026-06-04",14.51,14.54,13.13,-1.23,-8.36,6714200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",15.48,15.64,14.63,14.71,-0.73,-4.73,6170800,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-02",14.03,15.49,15.44,1.82,13.36,6421000,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":916,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-01",13.09,14.025,13.62,6.66,5814200,{"date":977,"open":978,"high":971,"low":979,"close":980,"change":282,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-29",12.87,12.595,12.77,-1.77,5390100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":223,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-28",13.52,13.82,12.805,13,-3.13,5854700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-27",13.67,13.78,12.935,13.42,-0.33,-2.4,6646100,{"date":1001,"open":924,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-26",14.39,13.65,13.75,-0.56,-3.91,4541000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":685,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-22",13.88,14.355,13.47,14.31,2.65,4407600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":867,"volume":1023,"transactions":9,"vwap":1021},"2026-05-21",14.66,14.92,13.72,13.94,-0.37,3399000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1013,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1013},"2026-05-20",15.6,15.745,14.155,-1.85,-11.45,7574600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-19",16.045,16.765,15.66,16.16,0.38,2.41,5348300,{"date":1042,"open":1043,"high":1044,"low":946,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-18",14.67,16.14,15.78,0.98,6.62,6085500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":135,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-15",13.95,14.89,13.9,14.8,9.71,3295600,{"date":1058,"open":971,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-14",13.89,12.945,13.49,0.26,1.97,3420100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":22,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-13",13.6,13.865,13.07,13.23,-1.78,2845100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1012,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1012},"2026-05-12",13.59,13.99,13.32,-0.06,-0.44,3723100,{"date":1082,"open":967,"high":1020,"low":1083,"close":1084,"change":311,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-11",12.54,13.53,-0.07,7275600,{"date":1088,"open":937,"high":1076,"low":1089,"close":1090,"change":866,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-08",13.185,13.54,-2.17,4497300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-07",12.95,14.32,12.9,13.84,1.12,8.81,5419200,{"date":1103,"open":1104,"high":937,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-06",13.63,12.665,12.72,-1.22,-8.75,4599400,{"date":1111,"open":1084,"high":1112,"low":948,"close":1021,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1021},"2026-05-05",14.52,-0.11,-0.78,3950200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-04",15.26,15.302,13.944,14.05,-1.05,-6.95,4001000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":883,"percent_change":966,"volume":1131,"transactions":9,"vwap":1130},"2026-05-01",15.02,15.57,14.75,15.1,2924600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":86,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-30",15.39,15.505,14.595,14.83,-5.12,3566100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-29",15.21,16.040001,15.09,15.63,0.74,4.97,3722000,{"date":1150,"open":1151,"high":1152,"low":986,"close":1052,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1052},"2026-04-28",14.36,14.905,0.64,4.49,4592200,{"date":1157,"open":1158,"high":1002,"low":967,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-27",14.19,14.25,0.07,0.49,2866700,{"date":1164,"open":1165,"high":1166,"low":1020,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-24",13.755,14.58,14.18,0.39,2.83,3743400,{"date":1172,"open":1173,"high":1174,"low":980,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-23",13.05,14.04,13.79,0.81,6.24,8134500,{"date":1180,"open":1181,"high":1070,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-22",12.81,12.62,12.98,-0.26,-1.96,3303700,{"date":1188,"open":1189,"high":996,"low":1190,"close":1191,"change":1038,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-21",12.79,12.735,13.24,2.95,6297200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":366,"percent_change":966,"volume":1200,"transactions":9,"vwap":1199},"2026-04-20",12.82,13.08,12.63,12.86,7752800,{"date":1202,"open":1203,"high":1173,"low":1204,"close":1198,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1198},"2026-04-17",12.93,12.465,-0.94,-6.93,8527800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-16",13.355,13.775,13.22,13.57,0.28,2.11,3829700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-15",13.385,13.85,12.965,13.29,-0.17,-1.26,6713800,{"date":1227,"open":1151,"high":1151,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-14",13.255,13.46,-1.25,-8.5,12619400,{"date":1234,"open":922,"high":1235,"low":1236,"close":957,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":957},"2026-04-13",15.419,14.15,-0.89,-5.71,6428500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1026,"change":261,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1026},"2026-04-10",14.76,15.86,14.735,5.33,2982400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":567,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-09",15.55,15.62,14.72,14.81,-3.01,7206400,{"date":1256,"open":1257,"high":1258,"low":1159,"close":1259,"change":300,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-08",14.53,15.54,15.27,-3.78,5886300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":311,"percent_change":1078,"volume":1268,"transactions":9,"vwap":1267},"2026-04-07",16.11,16.81,15.755,15.87,7532700,{"date":1270,"open":1271,"high":1272,"low":1118,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-06",15.8,15.955,15.88,0.08,0.51,5820600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1271,"change":772,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1271},"2026-04-02",16.94,17.1,15.465,-1,10590400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":140,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-01",15.94,16.17,14.84,15.96,-2.09,11138200,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-31",18.88,16.19,16.3,-4.71,-22.42,12633400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":200,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-30",20.25,21.255,20.049999,21.01,2.09,5927700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-27",18.92,20.605,18.72,20.58,1.98,10.65,6378200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":65,"change":311,"percent_change":524,"volume":1322,"transactions":9,"vwap":65},"2026-03-26",19.1,19.26,17.84,6063100,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-25",20.2,18.045,18.61,-2.26,-10.83,9325900,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1046,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-24",20.28,21.535,20.87,4.93,4511700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-23",19.64,20.29,19.087,19.89,-0.74,-3.59,6393500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1046,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-20",19.86,20.995,19.07,20.63,4.99,5210900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1005,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-19",20.67,20.92,19.11,19.65,-2.77,5013900,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":291,"volume":1369,"transactions":9,"vwap":1367},"2026-03-18",19.2,20.24,20.21,1.38,4881400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-17",18.895,19.08,18.37,18.83,-0.15,-0.79,2439800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1282,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-16",19.32,19.325,18.64,18.98,-5.01,2829400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-13",19.049999,20.36,18.48,19.98,0.46,2.36,4382100,{"date":1397,"open":1398,"high":1343,"low":1398,"close":1399,"change":1400,"percent_change":642,"volume":1401,"transactions":9,"vwap":1399},"2026-03-12",18.42,19.52,1.57,4345100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":419,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-11",17.67,18.34,17.42,17.95,2.57,2828200,{"date":1411,"open":1412,"high":1413,"low":1265,"close":1414,"change":1223,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-10",17.64,17.81,17.5,-0.96,3861300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1404,"change":908,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1404},"2026-03-09",19.030001,19.23,17.455,-7.2,3983600,{"date":1425,"open":1343,"high":1426,"low":1419,"close":1427,"change":311,"percent_change":524,"volume":1428,"transactions":9,"vwap":1427},"2026-03-06",20.5,19.040001,4154400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1389,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1389},"2026-03-05",18.65,19.575,18.375,1.03,5.72,3292100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-04",18.79,19.45,17.69,18.02,-1.34,-6.92,3693500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-03",19.28,20,18.585,19.36,1.28,7.08,5566200,{"date":1456,"open":1457,"high":1427,"low":1458,"close":1459,"change":190,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-02",18.77,17.73,18.08,2.26,2803100,{"date":1463,"open":1464,"high":1405,"low":1465,"close":1466,"change":52,"percent_change":1434,"volume":1467,"transactions":9,"vwap":1466},"2026-02-27",18.29,17.63,17.68,2711500,{"date":1469,"open":1470,"high":1327,"low":1470,"close":1414,"change":1214,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1414},"2026-02-26",17.4,1.63,4026700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-25",16.73,17.365,16.155,17.22,0.25,1.47,2499100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-24",17.7,17.766,16.75,16.97,-0.9,-5.04,3088300,{"date":1492,"open":1493,"high":1431,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-23",18.56,17.277,17.87,-0.95,-5.05,2965900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":686,"volume":1506,"transactions":9,"vwap":1504},"2026-02-20",18.68,19.62,18.5,18.82,0.82,3049900,{"date":1508,"open":1375,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-19",19.445,17.98,18,-0.48,-2.6,2258000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1391,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1391},"2026-02-18",19.09,19.24,18.135,-0.45,-2.38,1523200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-17",19.87,20.12,18.53,18.93,-0.83,-4.2,2753700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":646,"percent_change":1505,"volume":1538,"transactions":9,"vwap":1537},"2026-02-13",19.39,19.905,18.225,19.76,3806400,{"date":1540,"open":1383,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-12",20.014999,18.446,19.6,0.69,3.65,2400700,{"date":1548,"open":65,"high":1549,"low":1550,"close":1551,"change":665,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-11",20.22,18.39,18.91,1.67,2796000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":65,"change":665,"percent_change":1559,"volume":1560,"transactions":9,"vwap":65},"2026-02-10",18.22,18.67,17.85,1.69,1377300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1464,"change":22,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1464},"2026-02-09",18.57,19.25,18.17,-1.3,1642200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1527,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1527},"2026-02-06",19.72,19.93,18.325,-2.47,-11.76,3139000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1306,"percent_change":862,"volume":1582,"transactions":9,"vwap":1581},"2026-02-05",19.3,21.18,18.305,21,3653500,{"date":1584,"open":1585,"high":1586,"low":1465,"close":1551,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1551},"2026-02-04",17.71,19.69,1.01,5.64,2894100,{"date":1591,"open":1592,"high":1327,"low":1593,"close":1594,"change":312,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-03",18.049999,17.040001,17.9,-0.72,3770300,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-02",19.56,17.944,18.030001,-1.17,-6.09,2715200,{"date":1606,"open":1383,"high":1607,"low":1608,"close":1365,"change":45,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1365},"2026-01-30",19.63,18.16,4.75,3057000,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":676,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-29",18.66,18.925,18.065001,18.33,-1.87,2935000,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1501,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1501},"2026-01-28",17.52,18.74,1.08,6.14,2393800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-27",17.83,18.028999,17.025,17.6,-0.28,-1.57,1658000,{"date":1636,"open":1637,"high":1557,"low":1465,"close":1638,"change":388,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-26",18.2,17.88,0.62,1674500,{"date":1642,"open":1643,"high":1495,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-23",16.71,16.45,17.77,1.3,7.89,3395600,{"date":1650,"open":1651,"high":1495,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-22",17.72,16.25,16.47,-1.43,-7.99,4623600,{"date":1658,"open":1659,"high":1660,"low":1321,"close":1594,"change":493,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1594},"2026-01-21",19.17,19.41,-6.62,2620100,{"date":1664,"open":1426,"high":1665,"low":1666,"close":1659,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1659},"2026-01-20",21.109,19.14,-0.53,-2.69,2401300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":778,"percent_change":1275,"volume":1676,"transactions":9,"vwap":1675},"2026-01-16",19.38,19.964,19.01,19.7,1677500,{"date":1678,"open":1679,"high":1680,"low":1433,"close":1543,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1543},"2026-01-15",18.54,19.679,1.09,5.89,2345200,{"date":1685,"open":1571,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-14",20.13,18.49,18.51,-1.45,-7.26,2675400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1274,"percent_change":190,"volume":1698,"transactions":9,"vwap":1697},"2026-01-13",20.1,20.83,19.735,19.96,2458200,{"date":1700,"open":1586,"high":1701,"low":1586,"close":1702,"change":806,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-12",21.02,19.88,1.22,2399900,{"date":1706,"open":1381,"high":1707,"low":1708,"close":1340,"change":849,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1340},"2026-01-09",19.775,18.89,-1.55,2219000,{"date":1712,"open":1672,"high":1713,"low":1365,"close":1714,"change":1715,"percent_change":201,"volume":1716,"transactions":9,"vwap":1714},"2026-01-08",20.57,19.95,1.15,2870000,{"date":1718,"open":1352,"high":1352,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-07",17.43,18.8,-2.19,-10.43,5917700,{"date":1725,"open":1726,"high":1727,"low":1358,"close":1728,"change":925,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-06",22.2,22.215,20.99,-4.72,3643400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1146,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-05",21.42,23.02,21.237,22.030001,3.48,2500100,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":366,"percent_change":1681,"volume":1744,"transactions":9,"vwap":1743},"2026-01-02",20.79,21.98,21.29,2647800,{"date":1746,"open":1747,"high":1748,"low":1352,"close":1749,"change":211,"percent_change":797,"volume":1750,"transactions":9,"vwap":1749},"2025-12-31",21.28,21.59,21.059999,1281500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1579,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1579},"2025-12-30",20.43,21.36,20.37,0.84,4.13,2305400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-29",19.99,20.475,19.85,20.34,0.78,3.99,2019600,{"date":1769,"open":1359,"high":1714,"low":1359,"close":1599,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1599},"2025-12-26",0.55,2.89,1542600,{"date":1774,"open":1775,"high":1776,"low":1310,"close":1674,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1674},"2025-12-24",19.46,19.54,-0.61,-3.11,1058000,{"date":1781,"open":1381,"high":1782,"low":1783,"close":1502,"change":366,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1502},"2025-12-23",19.725,18.931,1.19,1725800,{"date":1787,"open":1788,"high":1335,"low":1517,"close":1534,"change":1654,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1534},"2025-12-22",20.71,-6.87,3324100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-19",22.29,22.31,20.51,20.82,-1.92,-8.44,3454000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-18",22.08,22.994,21.635,22.74,0.48,2.16,2722200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-17",21.65,22.325,21.16,22.26,0.61,2.82,3055700,{"date":1819,"open":1820,"high":1726,"low":1821,"close":1811,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1811},"2025-12-16",21.55,21.27,0.44,2.07,2515600,{"date":1826,"open":1827,"high":1828,"low":1755,"close":1829,"change":646,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-15",20.88,21.545,21.21,0.76,2196500,{"date":1833,"open":1749,"high":1834,"low":1835,"close":1836,"change":1085,"percent_change":997,"volume":1837,"transactions":9,"vwap":1836},"2025-12-12",21.7,20.825,21.049999,2286500,{"date":1839,"open":1840,"high":1834,"low":1841,"close":1842,"change":567,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-11",21.63,20.7,21.12,-2.13,1767800,{"date":1846,"open":1847,"high":1848,"low":1747,"close":1849,"change":1850,"percent_change":1843,"volume":1851,"transactions":9,"vwap":1849},"2025-12-10",22,22.37,21.58,-0.47,2697500,{"date":1853,"open":1842,"high":1854,"low":1352,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-09",22.1,22.049999,1.26,6.06,3031000,{"date":1860,"open":1861,"high":1358,"low":1586,"close":1741,"change":1376,"percent_change":1595,"volume":1862,"transactions":9,"vwap":1741},"2025-12-08",20.09,3245600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":790,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-05",20.76,21.285,20.527,20.94,-0.19,2156700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":892,"percent_change":835,"volume":1877,"transactions":9,"vwap":1876},"2025-12-04",21.95,22.3,20.8,20.98,4044900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-03",23.48,23.53,21.675,21.74,-2.01,-8.46,3140400,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":916,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-02",23,24.18,22.705,23.75,3.71,5505500,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1471,"percent_change":548,"volume":1900,"transactions":9,"vwap":1899},"2025-12-01",21.88,22.99,22.9,3239700,{"date":1902,"open":1903,"high":1820,"low":1813,"close":1821,"change":250,"percent_change":1850,"volume":1904,"transactions":9,"vwap":1821},"2025-11-28",21.2,1798200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1377,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-26",22.125,22.39,21.030001,21.37,-3.56,3411400,{"date":1914,"open":1889,"high":1915,"low":1916,"close":1917,"change":504,"percent_change":959,"volume":1918,"transactions":9,"vwap":1917},"2025-11-25",23.2,22.15,22.16,2201100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1071,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-24",24.79,24.82,23.059999,23.26,-7.11,3444500,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-21",27.22,24.36,25.040001,-1.95,-7.22,3498300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1161,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-20",25.3,27.09,24.227,26.99,1.85,3652900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1400,"volume":1950,"transactions":9,"vwap":1948},"2025-11-19",26.3,27.25,25.87,26.5,0.41,2091900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":475,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-18",26.97,27.4,25.61,26.09,-1.02,1808000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-17",27.32,27.6,25.41,26.36,-0.43,-1.61,2647300,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1654,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-14",28.935,25.82,26.79,-5.07,3286000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-13",27.33,28.39,26.647,28.22,1.41,5.26,2696200,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1078,"percent_change":398,"volume":1989,"transactions":9,"vwap":1988},"2025-11-12",27.42,26.2,26.81,2052800,{"date":1991,"open":1992,"high":1993,"low":1988,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-11",30.15,30.53,26.87,-3.16,-10.52,2899700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-10",29.95,30.73,29.28,30.030001,-1.01,-3.25,3093900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1038,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-07",31.46,33.24,30.98,31.040001,1.24,3998900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1113,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-06",30.43,31.21,30.049999,30.66,-0.36,2293100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1415,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-05",32.060001,32.41,30.19,30.77,-3.03,2113400,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1336,"volume":2038,"transactions":9,"vwap":2036},"2025-11-04",31.47,31.79,29.99,31.73,1.49,2564500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1807,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-11-03",29.2,31.69,28.67,30.24,7.69,2908400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1005,"percent_change":1185,"volume":2053,"transactions":9,"vwap":2052},"2025-10-31",28.75,29.5,27.855,28.08,1919300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-30",29.66,30,27.65,28.64,-0.69,-2.35,2763700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":110,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-29",28.7,29.96,28.17,29.33,2.52,2309600,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1632,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-28",29.040001,29.52,28.28,28.61,-0.97,1726000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":457,"volume":2086,"transactions":9,"vwap":2084},"2025-10-27",30.31,30.4,28.71,28.89,-2.84,2077400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2036,"change":1344,"percent_change":773,"volume":2092,"transactions":9,"vwap":2036},"2025-10-24",31.37,32.02,31.24,821000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":330,"percent_change":841,"volume":2099,"transactions":9,"vwap":2098},"2025-10-23",32.55,33.4,32.13,32.47,1188800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-22",31.09,33.28,30.79,32.65,1.91,6.21,2065200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":322,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-21",30.29,31.131,29.93,30.74,1.55,1410400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-20",31.35,31.86,29.9,30.27,-2.07,-6.4,1702400,{"date":2127,"open":2105,"high":2128,"low":2129,"close":2130,"change":646,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-17",33.5,31.42,32.34,0.5,1722000,{"date":2134,"open":2020,"high":2135,"low":2136,"close":2137,"change":1168,"percent_change":341,"volume":2138,"transactions":9,"vwap":2137},"2025-10-16",33,29.54,32.18,4274100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2034,"change":232,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2034},"2025-10-15",34.49,34.68,31.561,-9.22,3076900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":52,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-14",35.94,36.72,34.16,35.02,0.52,1582200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":513,"percent_change":1529,"volume":2160,"transactions":9,"vwap":2159},"2025-10-13",34.89,35.68,34.26,34.84,1469100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-10",33.27,35.96,33.17,35.13,1.5,4.46,2656000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-09",34.22,34.31,32.94,33.63,-1.07,-3.08,1494300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1029,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-08",35.95,36.5,33.56,34.7,-5.06,1765000,{"date":2188,"open":2189,"high":25,"low":2190,"close":2191,"change":2192,"percent_change":189,"volume":2193,"transactions":9,"vwap":2191},"2025-10-07",36.27,36.18,36.55,0.01,1313900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":211,"percent_change":997,"volume":2200,"transactions":9,"vwap":2199},"2025-10-06",36.02,36.77,35.66,36.54,1249900,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":925,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-03",37.09,37.538,36.040001,36.66,-2.76,1472900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-02",38.6,39.49,37.68,37.7,-1.4,-3.58,1414300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1443,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-10-01",40.38,40.48,38.12,39.099998,-3.31,2409200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":925,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-30",41.5,42.09,40.07,40.44,-2.51,1645700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1797,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-29",42.79,43.326,41.34,41.48,-4.42,1522700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-26",45.6,46.4,43.3,43.4,-2.8,-6.06,1864770,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-25",44.9,46.5,44.7,46.2,2,4.52,1493400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2262,"change":86,"percent_change":1071,"volume":2265,"transactions":9,"vwap":2262},"2025-09-24",44.2,44.8,43.2,1683750,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2131,"percent_change":1099,"volume":2272,"transactions":9,"vwap":2271},"2025-09-23",44.5,45.25,43.7,45,1530100,{"date":2274,"open":2245,"high":2275,"low":2276,"close":2268,"change":1513,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2268},"2025-09-22",47.5,44.099998,-5.52,2100410,{"date":2280,"open":2281,"high":2275,"low":2281,"close":2282,"change":2167,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-09-19",45.2,47.099998,3.29,1520210,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2244,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2244},"2025-09-18",48.4,48.75,45.5,-4.6,-9.16,1581090,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":813,"percent_change":813,"volume":2299,"transactions":9,"vwap":2298},"2025-09-17",49.3,50.69,46.9,50.2,2083570,{"date":2301,"open":2302,"high":2303,"low":136,"close":2298,"change":300,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2298},"2025-09-16",50.4,51,-1.18,1200790,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1646,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-15",49.4,51.9,49.15,50.8,2.63,1250850,{"date":2315,"open":2316,"high":2317,"low":2316,"close":136,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":136},"2025-09-12",47.3,49.6,2.3,4.87,1560450,{"date":2322,"open":2317,"high":2323,"low":2282,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-11",50.28,47.2,-2.9,-5.79,1598400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-10",48.2,50.7,48,50.099998,1.8,3.73,1426600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2341,"change":1282,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-09",49.099998,50.45,48.3,-2.03,1305010,{"date":2345,"open":2287,"high":2298,"low":2341,"close":2295,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2295},"2025-09-08",1.6,3.35,1671710,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":850,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-09-05",50.3,50.5,47.4,47.7,-6.1,2860700,{"date":2358,"open":2302,"high":2359,"low":2360,"close":2311,"change":166,"percent_change":190,"volume":2361,"transactions":9,"vwap":2311},"2025-09-04",52.5,50,1808200,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":504,"percent_change":1843,"volume":2368,"transactions":9,"vwap":2367},"2025-09-03",51.7,52.3,48.5,50.6,1677190,{"date":2370,"open":2371,"high":2372,"low":2311,"close":2364,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2364},"2025-09-02",55.099998,55.5,-5.8,-10.09,2898040,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1981,"volume":2383,"transactions":9,"vwap":2381},"2025-08-29",56.7,58.6,56,57.5,0.8,948800,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2378,"change":778,"percent_change":52,"volume":2389,"transactions":9,"vwap":2378},"2025-08-28",56.3,57.099998,55,951730,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":1107,"volume":2396,"transactions":9,"vwap":2394},"2025-08-27",57.9,56.2,56.6,-0.7,1201070,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-26",59.099998,59.6,57.2,57.3,-2.2,-3.7,1002160,{"date":2407,"open":2408,"high":2409,"low":2371,"close":2410,"change":2411,"percent_change":269,"volume":2412,"transactions":9,"vwap":2410},"2025-08-25",55.7,59.9,59.5,3.9,1484440,{"date":2414,"open":2394,"high":2381,"low":2415,"close":2416,"change":2417,"percent_change":283,"volume":2418,"transactions":9,"vwap":2416},"2025-08-22",53.6,55.6,-1.8,1698300,{"date":2420,"open":2400,"high":2421,"low":2401,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-08-21",60.8,57.4,-1.5,-2.55,1730550,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2395,"percent_change":1602,"volume":2432,"transactions":9,"vwap":2431},"2025-08-20",60,60.9,58.5,58.9,1497430,{"date":2434,"open":2435,"high":2428,"low":2436,"close":2400,"change":2437,"percent_change":686,"volume":2438,"transactions":9,"vwap":2400},"2025-08-19",58.099998,57.8,2.6,1381170,{"date":2440,"open":2393,"high":2387,"low":2441,"close":2442,"change":173,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-08-18",54.82,57,1.79,1436520,{"date":2446,"open":2422,"high":2447,"low":2448,"close":2380,"change":2403,"percent_change":1260,"volume":2449,"transactions":9,"vwap":2380},"2025-08-15",58.35,55.9,1471360,{"date":2451,"open":2409,"high":2452,"low":2381,"close":2453,"change":250,"percent_change":1223,"volume":2454,"transactions":9,"vwap":2453},"2025-08-14",60.3,58.2,1408150,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-13",62.6,63.099998,57.6,58.3,-5.6,-8.76,2174990,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-12",67.4,67.5,63.6,63.9,-4,-5.89,1626080,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-11",68.3,68.9,66.19,67.9,0.6,0.89,1087740,{"date":2483,"open":2466,"high":2475,"low":2484,"close":2485,"change":866,"percent_change":1079,"volume":2486,"transactions":9,"vwap":2485},"2025-08-08",66.11,67.3,1276640,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":1771,"volume":2494,"transactions":9,"vwap":2492},"2025-08-07",66.5,69.4,66.3,67.6,1.9,1321950,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-06",65.2,68.2,65.15,65.7,1.7,2.66,1807810,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":540,"percent_change":849,"volume":2510,"transactions":9,"vwap":2509},"2025-08-05",64.8,66.7,62.8,64,1486150,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-08-04",65.9,68.39,63.8,64.2,-2.1,-3.17,1563110,{"date":2521,"open":2475,"high":2522,"low":2523,"close":2491,"change":866,"percent_change":1520,"volume":2524,"transactions":9,"vwap":2491},"2025-08-01",69.69,65.8,1475050,{"date":2526,"open":2527,"high":2466,"low":2457,"close":2528,"change":1646,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-07-31",65.5,66.6,1.99,1598940,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1488,"percent_change":251,"volume":2537,"transactions":9,"vwap":2536},"2025-07-30",63.5,66.55,61.7,65.3,2197730,{"date":2539,"open":2540,"high":2541,"low":2509,"close":2542,"change":2346,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-29",64.3,67.050003,66.2,2.48,1344770,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2318,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-28",61.8,65.55,61.15,64.6,3.69,2361360,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":250,"percent_change":772,"volume":2559,"transactions":9,"vwap":2558},"2025-07-25",62.2,64.050003,61.65,62.3,1520160,{"date":2561,"open":2421,"high":2562,"low":2563,"close":2564,"change":2167,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-07-24",62.9,60.39,62.4,2.46,1365780,{"date":2568,"open":2564,"high":2569,"low":2570,"close":2429,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2429},"2025-07-23",63.95,59.8,-3.4,-5.29,2383880,{"date":2575,"open":2489,"high":2576,"low":2577,"close":2540,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2540},"2025-07-22",67,63.91,-1.9,-2.87,1884350,{"date":2582,"open":2540,"high":2528,"low":2564,"close":2542,"change":173,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2542},"2025-07-21",1.53,2126310,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2497,"change":2590,"percent_change":482,"volume":2591,"transactions":9,"vwap":2497},"2025-07-18",60.4,65.6,59.44,3.8,2555090,{"date":2593,"open":2535,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-07-17",62.15,59.92,61.4,-0.5,-0.81,1809020,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1530,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-16",64.9,65.099998,61.72,61.9,-6.35,2484950,{"date":2609,"open":2610,"high":2611,"low":2587,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-07-15",60.5,66.65,66.099998,4.8,7.83,2101340,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1513,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-07-14",64.4,64.7,60.7,61.3,-4.07,1829900,{"date":2625,"open":2457,"high":2626,"low":2555,"close":2469,"change":2627,"percent_change":1609,"volume":2628,"transactions":9,"vwap":2469},"2025-07-11",64.65,2.9,1398260,{"date":2630,"open":2535,"high":2577,"low":2631,"close":2632,"change":1566,"percent_change":1290,"volume":2633,"transactions":9,"vwap":2632},"2025-07-10",60.6,61,1543950,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2558,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2558},"2025-07-09",68.4,62.18,-7.7,-11,2122950,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2325,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-07-08",72.2,73.099998,68.25,70,-3.98,1988850,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":446,"volume":2656,"transactions":9,"vwap":2654},"2025-07-07",69.6,74.15,69.099998,72.9,4.1,1619570,{"date":2658,"open":2490,"high":2659,"low":2645,"close":2660,"change":1282,"percent_change":1654,"volume":2661,"transactions":9,"vwap":2660},"2025-07-03",70.8,68.8,1158030,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2249,"volume":2669,"transactions":9,"vwap":2667},"2025-07-02",74.8,75.3,68.52,69.8,-4.5,2109600,{"date":2671,"open":2664,"high":2672,"low":2673,"close":2674,"change":2597,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-07-01",76.95,69.5,74.3,-0.67,1552980,{"date":2678,"open":2679,"high":2665,"low":2680,"close":2664,"change":190,"percent_change":754,"volume":2681,"transactions":9,"vwap":2664},"2025-06-30",73.5,72.5,1268130,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2334,"percent_change":2543,"volume":2688,"transactions":9,"vwap":2687},"2025-06-27",72.7,75.7,71.54,74.4,1199290,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2691,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2691},"2025-06-26",72.6,74.85,72,-1.2,-1.63,1073710,{"date":2698,"open":2643,"high":2685,"low":2693,"close":2699,"change":2346,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-06-25",73.8,2.22,1413470,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2643,"change":2290,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2643},"2025-06-24",74.7,76.29,71.21,-5.99,1476360,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":778,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-06-23",76.5,80.69,75.2,76.8,0.13,1100820,{"date":2718,"open":2674,"high":2719,"low":2720,"close":2721,"change":173,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-06-20",78.49,74.099998,76.7,1.32,1074120,{"date":2725,"open":2714,"high":2726,"low":2727,"close":2685,"change":2728,"percent_change":2123,"volume":2729,"transactions":9,"vwap":2685},"2025-06-18",79,73.6,-1.6,1171060,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-06-17",74.9,77.5,73.3,77.3,3.4,4.6,1269600,{"date":2740,"open":2741,"high":2742,"low":2741,"close":2743,"change":2479,"percent_change":1505,"volume":2744,"transactions":9,"vwap":2743},"2025-06-16",72.4,76.37,73.9,1352330,{"date":2746,"open":2747,"high":2665,"low":2748,"close":2734,"change":2318,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2734},"2025-06-13",74.5,71.61,3.24,1813540,{"date":2752,"open":2753,"high":2734,"low":2754,"close":2755,"change":250,"percent_change":408,"volume":2756,"transactions":9,"vwap":2755},"2025-06-12",72.099998,70.099998,71,1355490,{"date":2758,"open":2759,"high":2760,"low":2485,"close":2761,"change":2318,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-06-11",68,71.2,71.099998,3.34,1397710,{"date":2765,"open":2766,"high":2761,"low":2767,"close":2660,"change":2248,"percent_change":1006,"volume":2768,"transactions":9,"vwap":2660},"2025-06-10",70.4,67.2,1411320,{"date":2770,"open":2490,"high":2679,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-09",68.65,71.6,0.3,0.42,1380740,{"date":2777,"open":2720,"high":2652,"low":2778,"close":2779,"change":2668,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-06-06",70.95,71.3,-5.94,1521130,{"date":2783,"open":2784,"high":2726,"low":2785,"close":2786,"change":2597,"percent_change":525,"volume":2787,"transactions":9,"vwap":2786},"2025-06-05",75.9,73.85,75.8,1289910,{"date":2789,"open":2790,"high":2714,"low":2727,"close":2791,"change":866,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-06-04",76.099998,76.3,-0.39,1129900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":850,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-06-03",79.3,81.9,75.099998,76.6,-3.89,1277000,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-06-02",82.7,85.4,78.2,79.7,-6.8,-7.86,1101240,{"date":2812,"open":2813,"high":2814,"low":2813,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-05-30",84.7,89.9,86.5,4.2,5.1,1169250,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2461,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-05-29",86,89.75,81.95,82.3,-6.37,1108670,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2334,"percent_change":1306,"volume":2833,"transactions":9,"vwap":2832},"2025-05-28",85.7,88.15,84.07,87.9,779250,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1488,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-05-27",84,87.050003,83.099998,86.099998,-1.03,1060580,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2382,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-05-23",90,90.6,86.25,87,0.93,791060,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2773,"percent_change":115,"volume":2856,"transactions":9,"vwap":2855},"2025-05-22",86.7,88.75,84.5,86.2,687700,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":386,"percent_change":802,"volume":2863,"transactions":9,"vwap":2862},"2025-05-21",82,87.4,79.95,85.9,1178430,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2807,"change":2869,"percent_change":2606,"volume":2870,"transactions":9,"vwap":2807},"2025-05-20",85.099998,86.4,78.8,-5.4,852060,{"date":2872,"open":2814,"high":2873,"low":2813,"close":2866,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2866},"2025-05-19",90.35,-2.5,-2.85,652780,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-05-16",91.8,93.4,86.9,87.6,-4.8,-5.19,603700,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2668,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-05-15",96.9,99.5,92.2,92.4,-4.64,690110,{"date":2895,"open":2891,"high":2896,"low":2897,"close":2888,"change":28,"percent_change":2319,"volume":2898,"transactions":9,"vwap":2888},"2025-05-14",98.6,89.4,731160,{"date":2900,"open":2881,"high":2901,"low":2852,"close":2891,"change":425,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2891},"2025-05-13",93.8,7.07,783800,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-05-12",92,92.7,84.2,86.3,-12,-12.21,1256350,{"date":2914,"open":2906,"high":2896,"low":2915,"close":2916,"change":455,"percent_change":387,"volume":2917,"transactions":9,"vwap":2916},"2025-05-09",87.099998,98.3,1204380,{"date":2919,"open":2920,"high":176,"low":2921,"close":2891,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2891},"2025-05-08",95.8,87.8,-2.3,-2.43,1513140,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":1488,"percent_change":1205,"volume":2931,"transactions":9,"vwap":2930},"2025-05-07",94.099998,97.75,92.8,94.7,932520,{"date":2933,"open":2934,"high":2935,"low":2797,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-05-06",82.099998,95.65,95.6,16.2,20.4,2263240,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-05-05",78.099998,81.2,77.59,79.4,2.1,2.72,1027990,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2735,"change":2248,"percent_change":835,"volume":2954,"transactions":9,"vwap":2735},"2025-05-02",77.099998,78,75.07,1287770,{"date":2956,"open":2957,"high":2854,"low":2951,"close":2958,"change":1646,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-05-01",79.099998,80.099998,1.65,1245520,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2868,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2868},"2025-04-30",84.4,84.8,77.7,-3.3,-4.02,1408320,{"date":2970,"open":2963,"high":2867,"low":2971,"close":2934,"change":1566,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2934},"2025-04-29",80.33,-1.56,1131720,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-04-28",85.6,86.76,80.95,83.4,-3.6,-4.14,1061900,{"date":2984,"open":2860,"high":2985,"low":2986,"close":2847,"change":2257,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2847},"2025-04-25",90.050003,85.53,2.35,1333650,{"date":2990,"open":2991,"high":2992,"low":2813,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-04-24",90.099998,92.6,85,-5.9,-6.49,1239750,{"date":180,"open":2998,"high":2999,"low":2979,"close":3000,"change":2257,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},88.9,91.27,90.9,2.25,1222940]