[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLS":3,"homepage-market-summary":30,"stock-historical-TSLS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Shares ETF Trust Direxion Daily TSLA Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9517,1.58476,"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},53.69,53.56,54.1464,53.095,53.26,0.43,0.81,160163.254925,606,48.71,624000.7627241833,0.9,1044,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},1024,507966,185407632.44377,-94.19,"2025-04-25",[183,186,196,207,217,227,236,247,258,269,280,290,301,312,323,334,344,354,365,374,385,396,405,416,427,437,446,456,466,476,487,496,506,515,525,536,546,557,568,579,589,599,608,619,630,639,650,661,672,682,693,703,714,725,734,743,754,764,773,784,795,805,816,824,833,842,851,860,868,877,885,893,901,908,916,923,931,939,947,954,959,966,974,983,990,997,1006,1015,1023,1031,1040,1047,1056,1065,1074,1083,1091,1099,1108,1116,1124,1132,1140,1149,1158,1166,1173,1182,1188,1194,1201,1210,1219,1227,1236,1244,1252,1259,1266,1269,1276,1282,1291,1300,1308,1316,1324,1332,1340,1348,1357,1364,1372,1379,1387,1396,1403,1410,1418,1426,1433,1438,1444,1450,1456,1463,1470,1475,1481,1486,1494,1503,1512,1520,1527,1536,1544,1551,1556,1560,1564,1572,1579,1584,1591,1600,1608,1615,1620,1626,1633,1639,1645,1654,1662,1667,1671,1678,1685,1692,1698,1703,1709,1714,1720,1726,1732,1737,1744,1749,1756,1763,1768,1774,1781,1788,1795,1801,1807,1813,1819,1825,1831,1837,1844,1851,1857,1862,1866,1870,1875,1879,1884,1887,1891,1895,1901,1906,1914,1918,1924,1928,1935,1942,1947,1953,1957,1962,1967,1972,1977,1982,1987,1993,1996,2001,2004,2009,2014,2019,2022,2027,2032,2036,2039,2043,2047,2051,2057,2063,2067,2071,2076,2081,2084,2087,2092,2095,2099,2103,2107,2111,2116,2121,2126,2130,2136,2141,2146,2154,2163,2170,2176,2183,2191,2197,2205,2213,2220,2225,2231,2236,2242,2251,2258,2264,2271,2277,2285,2288,2295,2300,2304,2309,2314,2322,2330,2336,2344,2350,2355,2362,2368,2374,2381,2387,2392,2398,2404,2410,2417,2421,2428,2435,2442,2450,2456,2464,2470,2477,2485,2490,2495,2499,2506,2510,2516,2521,2525,2533,2536,2541,2546,2551,2556,2563,2572,2580,2584,2587,2591,2595,2599,2605,2610,2614,2617,2622,2627,2632,2637,2640,2643,2650,2656,2662,2670,2678,2685,2693,2700,2706,2711,2718,2725],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},2094,53.7842,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",53.15,53.45,52.9,-0.28,-0.52,144188.828048,1555,53.2809,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",55.13,55.5344,53.149,53.54,-1.18,-2.16,170946.930604,2532,53.7851,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",56.49,54.0966,54.72,-2.68,-4.67,270345.891489,2545,54.6084,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",57.04,57.4,56.46,0.2,0.35,124698.483907,1471,56.9455,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":101,"percent_change":192,"volume":233,"transactions":234,"vwap":235},"2026-09-30",57.605,58.635,57.19,57.2,206868.956196,2493,57.8947,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",56.8,57.6636,56.73,57.5,0.72,1.27,119187.188427,2086,57.429,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",55.08,56.88,55.02,56.78,2.13,3.9,170901.996255,2542,56.2729,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",52.88,55.22,52.65,54.65,0.94,1.75,243950.936332,3060,54.5785,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",53.74,54.045,53.04,53.71,0.27,0.51,175186.180908,2290,53.5974,{"date":281,"open":282,"high":107,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",53.4,52.5258,53.44,-0.18,-0.34,179880.839801,2616,53.3092,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",53.57,54.44,53.39,53.62,-0.86,-1.58,145436.893765,2198,53.667,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",55.1,55.12,54.08,54.48,-1.74,-3.09,384159.171601,4260,54.5409,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",55.42,56.645,55.24,56.22,0.37,0.66,192372.654633,2463,56.1742,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",55.66,56.23,54.6399,55.85,-1.25,-2.19,359208.85518,4180,55.5166,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":162,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",57.15,57.62,56.085,57.1,-0.44,236804.140638,2530,56.807,{"date":345,"open":219,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",57.75,56.5,57.35,0.33,0.58,548788.788939,6371,57.0455,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",56.93,57.25,55.72,57.02,1.01,1.8,242479.176965,3322,56.6821,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":162,"percent_change":340,"volume":371,"transactions":372,"vwap":373},"2026-09-11",56.3,56.52,55.55,56.01,167517.300425,2633,56.0345,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",56.56,57.14,55.46,56.26,0.64,1.15,299669.933307,3400,56.0025,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",55.5,55.655793,54.53,55.62,0.05,0.09,246798.072866,3251,55.278,{"date":397,"open":348,"high":241,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",55.16,55.57,-2.3,-3.97,446825.37354,4153,55.8157,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",56.69,58.22,56.34,57.87,3.3,6.05,485587.86687,4619,57.4627,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",56.06,56.13,53.3,54.57,-3.0932,-5.36,850615.429855,10334,54.1286,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":162,"volume":434,"transactions":435,"vwap":436},"2026-09-02",57.24,58.81,57.235,57.6632,-0.1468,181609.185525,2370,58.1699,{"date":438,"open":356,"high":439,"low":250,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",58.27,57.81,1.78,3.18,312803.452967,4277,57.6115,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",59.56,55.82,56.03,-3.22,-5.43,545530.998706,6155,56.6611,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":441,"volume":463,"transactions":464,"vwap":465},"2026-08-28",57.95,59.8,57.6,59.25,1.0359,222479.128628,3864,58.9428,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",59.7,58.04,58.2141,-1.5359,-2.57,148072.359264,2378,58.5903,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",59.9,60.2594,58.73,59.75,0.76,1.29,233224.532734,3772,59.7942,{"date":488,"open":489,"high":490,"low":410,"close":491,"change":492,"percent_change":116,"volume":493,"transactions":494,"vwap":495},"2026-08-25",59.085,59.105,58.99,-0.19,265295.678114,3762,58.5919,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",57,59.245,59.18,2.16,3.79,226287.824634,3409,58.2134,{"date":507,"open":508,"high":468,"low":509,"close":359,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",59.34,56.405,-3.03,-5.05,422232.237233,4435,57.3293,{"date":516,"open":517,"high":518,"low":468,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",59.93,61.03,60.05,1.02,1.73,176088.741078,2804,60.4261,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",61.43,61.81,58.96,59.03,-2.6,-4.22,248044.264225,3129,59.9284,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":73,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",62.265,62.67,61,61.63,0.77,211457.544599,2915,61.6259,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",60.99,61.45,60.06,61.16,0.53,0.87,218781.705886,4547,60.7504,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",60.565,61.84,59.05,60.63,-0.38,-0.62,348701.668755,7610,60.6227,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",63.49,63.81,60.69,61.01,-2.37,-3.74,219477.360077,3414,61.8633,{"date":580,"open":581,"high":582,"low":583,"close":127,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",62.025,64.1,61.92,0.97,1.55,192373.783061,3684,63.5878,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":150,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",62.32,62.96,61.755,62.41,-0.56,351982.080924,4859,62.3731,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":340,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",63.555,62.56,62.76,-0.7,166953.491199,3059,62.982,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",64.39,64.6068,62.11,63.2,-1.72,-2.65,145104.717101,2525,63.3194,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",65.39,65.74,64.29,64.92,0.4203,0.65,205023.568221,3070,64.7917,{"date":631,"open":632,"high":633,"low":570,"close":634,"change":635,"percent_change":361,"volume":636,"transactions":637,"vwap":638},"2026-08-05",64.2,64.755,64.4997,1.1397,201400.10067,3123,64.2194,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",64.08,64.72,62.9801,63.36,-1.1044,-1.71,210871.459278,3181,63.8685,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",66.78,66.84,63.93,64.4644,-2.3056,-3.45,292245.204102,4814,65.0046,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",67.11,68.73,65.852,66.77,-0.5,-0.74,469144.674616,9840,67.3527,{"date":673,"open":674,"high":675,"low":666,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",68.8,68.87,67.27,-2.38,-3.42,405205.043708,6929,67.8135,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",67.54,69.83,67.37,69.65,1.9076,2.82,271622.128229,6329,68.7198,{"date":694,"open":695,"high":696,"low":653,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",68,69.1,67.7424,0.4524,0.67,244467.783418,5852,67.963,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",66.405,68.245,65.61,67.29,0.84,1.26,299911.26622,8807,67.2869,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",64.85,67.71,64.43,66.45,1.4,2.15,713710.224035,11298,66.6589,{"date":726,"open":727,"high":707,"low":541,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-23",61.8,65.05,8.31,14.65,1084174.187902,15446,64.0691,{"date":735,"open":209,"high":250,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",55.87,56.74,0.7,1.25,279521.535265,5700,56.834,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",57.38,57.415,55.23,56.04,-1.4,-2.44,291751.750433,6934,55.886,{"date":755,"open":303,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-20",57.49,55.049,57.44,1.62,2.9,442110.342493,10599,56.7456,{"date":765,"open":766,"high":367,"low":767,"close":449,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-17",55.74,55.14,1.46,2.69,452978.176465,6968,55.6665,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-16",54.22,55.1399,53.79,54.36,0.46,0.85,599474.491233,10486,54.3323,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-15",53.06,54.38,52.3287,53.9,0.26,0.48,640294.328967,10943,53.6197,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":285,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-14",53.2,53.81,52.82,53.64,-0.33,407023.7637,7555,53.4128,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":814,"vwap":815},"2026-07-13",52.51,54.23,52.49,53.82,1.651,3.16,376874.514629,6978,53.7722,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":46,"volume":823,"transactions":9,"vwap":821},"2026-07-10",51.73,52.75,51.46,52.169,-0.111,641700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-09",54.080002,54.351,52.09,52.28,-1.7,-3.15,385900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-08",53.31,54.39,53.28,53.98,1.18,2.23,331900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-07",51.049999,52.905,50.83,52.8,2.07,4.08,436200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-06",53.93,54.75,50.71,50.73,-3.71,-6.81,513100,{"date":861,"open":862,"high":863,"low":864,"close":293,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":293},"2026-07-02",50.24,54.84,49.76,3.89,7.7,577600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-01",51,51.3,49.65,50.55,-0.6,-1.17,857800,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-30",52.92,50.63,51.15,-1.06,-2.03,1316900,{"date":886,"open":887,"high":359,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-29",56.89,52,52.21,-4.91,-8.6,1311300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":595,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-26",58.47,58.69,55.8,57.12,-0.97,775600,{"date":902,"open":903,"high":904,"low":905,"close":903,"change":72,"percent_change":906,"volume":907,"transactions":9,"vwap":903},"2026-06-25",57.68,58.19,57.092999,0.12,493000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":759,"volume":915,"transactions":9,"vwap":913},"2026-06-24",56.94,57.94,56.28,57.61,0.92,581500,{"date":917,"open":918,"high":919,"low":918,"close":407,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":407},"2026-06-23",55.255,57.0099983,2.79,5.18,254100,{"date":924,"open":925,"high":926,"low":927,"close":789,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":789},"2026-06-22",55.19,55.39,52.605,-0.61,-1.12,1045500,{"date":932,"open":933,"high":407,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-18",54.79,54.26,54.51,-0.51,-0.93,650000,{"date":940,"open":941,"high":942,"low":943,"close":251,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":251},"2026-06-17",54.35,55.35,53.8,1.1,2.04,654600,{"date":948,"open":949,"high":950,"low":951,"close":949,"change":952,"percent_change":759,"volume":953,"transactions":9,"vwap":949},"2026-06-16",53.92,54.4,52.94,0.86,804600,{"date":955,"open":190,"high":956,"low":809,"close":957,"change":874,"percent_change":929,"volume":958,"transactions":9,"vwap":957},"2026-06-15",53.59,53.060001,857300,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":899,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-12",54.77,56.375,53.66,-1.78,1546600,{"date":967,"open":379,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-11",57.43,54.49,54.63,-2.555,-4.47,853700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-10",55.99,57.45,55.175,57.185,2.035,3.69,630600,{"date":984,"open":420,"high":737,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-09",52.35,55.15,1.6,2.99,502500,{"date":991,"open":387,"high":992,"low":993,"close":994,"change":531,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-08",55.545,52.986,53.55,-4.63,347400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-05",52.33,56.4,51.89,56.15,3.54,6.73,240600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-04",52.39,52.74,51.75,52.61,0.62,1.19,137600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":391,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-06-03",52.57,52.83,50.77,51.99,0.1,274000,{"date":1024,"open":819,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",53.185,51.92,51.94,-1.02,-1.93,172600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-01",51.48,52.98,51.34,52.96,2.31,4.56,198200,{"date":1041,"open":1042,"high":820,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",50.029999,50.65,0.78,1.56,348300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-28",50.29,50.518,49.69,49.87,-0.2,-0.4,402900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-27",49.8,50.62,49.481,50.07,-0.78,-1.53,296400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",51.23,51.72,50.68,50.85,-0.94,-1.82,258600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-22",52.11,52.44,51.097,51.79,-0.95,-1.8,268600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1009,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1009},"2026-05-21",52.23,53.36,51.59,-0.06,-0.11,594900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":847,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":847},"2026-05-20",54.14,54.27,52.785,-1.794,-3.29,747900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-19",54.78,55.95,54.41,54.594,0.814,1.51,420700,{"date":1109,"open":1110,"high":1111,"low":809,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-18",52.58,54.34,53.78,1.48,2.83,604200,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-15",50.95,52.31,52.3,2.38,4.77,277200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":791,"volume":1131,"transactions":9,"vwap":1129},"2026-05-14",49.78,50.099998,48.94,49.92,0.24,495100,{"date":1133,"open":1134,"high":1135,"low":26,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-13",50.61,51.43,49.68,-1.36,-2.66,942300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-12",50.11,52.265,49.46,51.040001,1.31,2.63,606700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-11",52.47,53.16,49.25,49.73,-2.01,-3.88,1481100,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-08",53.24,51.39,51.74,-2.12,-3.94,1055100,{"date":1167,"open":1168,"high":1169,"low":835,"close":1170,"change":1171,"percent_change":1097,"volume":1172,"transactions":9,"vwap":1170},"2026-05-07",54.45,55.2,53.86,-1.83,494700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-06",57.625,57.775,55.27,55.69,-1.37,-2.4,583900,{"date":1183,"open":1184,"high":1185,"low":316,"close":1186,"change":779,"percent_change":23,"volume":1187,"transactions":9,"vwap":1186},"2026-05-05",56.14,57.09,57.060001,344500,{"date":1189,"open":1190,"high":1191,"low":912,"close":1192,"change":1053,"percent_change":150,"volume":1193,"transactions":9,"vwap":1192},"2026-05-04",56.9,57.71,56.6,453800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":238,"change":749,"percent_change":1199,"volume":1200,"transactions":9,"vwap":238},"2026-05-01",58.049999,58.49,55.78,-2.41,1131700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-30",59.72,60.32,57.72,58.2,-1.38,-2.32,635500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-29",59.35,59.99,59.049999,59.58,0.49,0.83,658600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":22,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-28",59.37,59.55,58.095001,59.09,0.73,864500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-27",59.86,60.945,58.315,58.66,-0.37,-0.63,1273600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":928,"volume":1243,"transactions":9,"vwap":1241},"2026-04-24",59.47,59.82,58.02,59.029999,-0.36,806800,{"date":1245,"open":1246,"high":1247,"low":903,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",59.11,60.14,59.39,2.01,3.5,1603700,{"date":1253,"open":1254,"high":460,"low":1255,"close":745,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":745},"2026-04-22",57.34,56.51,-0.1,-0.17,602300,{"date":1260,"open":1261,"high":337,"low":1262,"close":1263,"change":1264,"percent_change":585,"volume":1265,"transactions":9,"vwap":1263},"2026-04-21",56.61,56.41,57.48,0.88,745700,{"date":1267,"open":747,"high":377,"low":263,"close":1192,"change":381,"percent_change":848,"volume":1268,"transactions":9,"vwap":1192},"2026-04-20",649700,{"date":1270,"open":1271,"high":737,"low":1272,"close":1273,"change":646,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-17",56.17,54.21,55.45,-2.99,908900,{"date":1277,"open":1000,"high":1278,"low":1000,"close":1279,"change":1280,"percent_change":1264,"volume":1281,"transactions":9,"vwap":1279},"2026-04-16",58.12,57.16,0.5,663300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-15",61.07,61.59,56.25,56.66,-4.69,-7.64,1405700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-14",62.51,63,60.77,61.35,-2.13,-3.36,793100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1234,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-13",63.85,64.214,62.775,63.48,-0.98,824000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":595,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-10",64.53,65.236,63.82,64.11,-0.87,306400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":53,"volume":1323,"transactions":9,"vwap":1321},"2026-04-09",65.12,66.23,64.050003,64.67,-0.43,1090700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1012,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-08",61.23,65.75,61.161,65.099998,0.96,1215600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":441,"volume":1339,"transactions":9,"vwap":1337},"2026-04-07",64.5,66.12,64.22,64.48,1.13,547100,{"date":1341,"open":1342,"high":610,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-06",61.74,60.79,63.35,1.35,2.18,1201100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-02",61.4,62.22,60.5,62,3.24,5.51,1356500,{"date":1358,"open":1359,"high":478,"low":1360,"close":1361,"change":1063,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-04-01",59.12,58.45,58.76,-2.54,1058500,{"date":1365,"open":1366,"high":612,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-31",62.105,60.0099983,60.29,-2.91,-4.6,1238200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":613,"change":1377,"percent_change":361,"volume":1378,"transactions":9,"vwap":613},"2026-03-30",61.325,63.72,61.15,1.12,732200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":521,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-27",60.84,62.419,60.74,62.080002,2.87,735900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-26",58.925,60.37,58.51,60.35,2.08,3.57,614600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":439,"change":1054,"percent_change":1401,"volume":1402,"transactions":9,"vwap":439},"2026-03-25",57.63,58.36,56.68,-0.68,642100,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":167,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-24",59.74,58,58.67,-1.16,377500,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-23",60.68,58.6,59.36,-2.14,-3.48,613900,{"date":1419,"open":1420,"high":1353,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-20",59.62,59.57,61.5,1.97,3.31,378900,{"date":1427,"open":1428,"high":1203,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-19",58.55,59.53,1.85,3.21,435400,{"date":1434,"open":1287,"high":1435,"low":1436,"close":903,"change":88,"percent_change":987,"volume":1437,"transactions":9,"vwap":903},"2026-03-18",57.73,56.24,302900,{"date":1439,"open":357,"high":1440,"low":1287,"close":1441,"change":192,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-17",57.58,56.77,-0.91,94300,{"date":1445,"open":336,"high":220,"low":1446,"close":1447,"change":1234,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-16",56.11,57.29,-1.09,192100,{"date":1451,"open":887,"high":1452,"low":1261,"close":1453,"change":1454,"percent_change":111,"volume":1455,"transactions":9,"vwap":1453},"2026-03-13",58.09,57.92,0.59,404500,{"date":1457,"open":1102,"high":1254,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-12",55.77,57.33,1.77,3.19,594000,{"date":1464,"open":1465,"high":1465,"low":1111,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-11",56.29,55.56,-1.23,-2.17,951900,{"date":1471,"open":1472,"high":887,"low":766,"close":1473,"change":1089,"percent_change":492,"volume":1474,"transactions":9,"vwap":1473},"2026-03-10",56.36,56.79,367400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1190,"change":101,"percent_change":192,"volume":1480,"transactions":9,"vwap":1190},"2026-03-09",58.099998,59.38,56.45,5063770,{"date":1482,"open":1190,"high":241,"low":367,"close":232,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":232},"2026-03-06",1.3,2.33,5702010,{"date":1487,"open":1000,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-05",56.7,55.4,55.9,-502.1,-89.98,9965920,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-04",570,574.5,554,558,-20,-3.46,777313,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-03",575,588,572,578,15,2.66,959292,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":285,"volume":1519,"transactions":9,"vwap":1517},"2026-03-02",580,583.5,560,563,-1,847706,{"date":1521,"open":1517,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":759,"volume":1526,"transactions":9,"vwap":1524},"2026-02-27",569,557,564,9,504110,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-26",547,561,544,555,12,2.21,642955,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-25",550,539,543,-11,-1.99,493944,{"date":1545,"open":1546,"high":1496,"low":1547,"close":1498,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1498},"2026-02-24",568,551,-14,-2.46,593145,{"date":1552,"open":1523,"high":1505,"low":1523,"close":1546,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1546},"2026-02-23",18,3.27,682616,{"date":1557,"open":1523,"high":1558,"low":1529,"close":1538,"change":1518,"percent_change":285,"volume":1559,"transactions":9,"vwap":1538},"2026-02-20",559,598079,{"date":1561,"open":1523,"high":1530,"low":1562,"close":1547,"change":1280,"percent_change":392,"volume":1563,"transactions":9,"vwap":1547},"2026-02-19",546,560383,{"date":1565,"open":1566,"high":1567,"low":1540,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-18",552,553.40002,550.5,-1.5,-0.27,497088,{"date":1573,"open":1538,"high":1574,"low":1575,"close":1566,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1566},"2026-02-17",565,548,8,1.47,674218,{"date":1580,"open":1575,"high":1566,"low":1581,"close":1531,"change":1582,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1531},"2026-02-13",534,0,509828,{"date":1585,"open":1586,"high":1529,"low":1587,"close":1531,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1531},"2026-02-12",526,519,15.5,2.93,640126,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-11",529,540,519.099976,528.5,-4.5,-0.84,571542,{"date":1601,"open":1602,"high":1540,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-10",542,530,533,-10,-1.84,706339,{"date":1609,"open":1610,"high":1523,"low":1611,"close":1540,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1540},"2026-02-09",553,537,-8,-1.45,641418,{"date":1616,"open":1617,"high":1496,"low":1562,"close":1547,"change":1500,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1547},"2026-02-06",566,-3.5,621036,{"date":1621,"open":1622,"high":1623,"low":1524,"close":1622,"change":1624,"percent_change":1484,"volume":1625,"transactions":9,"vwap":1622},"2026-02-05",571,584,13,975788,{"date":1627,"open":1594,"high":1628,"low":1629,"close":1499,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1499},"2026-02-04",567,535,20,3.72,854858,{"date":1634,"open":1629,"high":1635,"low":1636,"close":1637,"change":1582,"percent_change":1582,"volume":1638,"transactions":9,"vwap":1637},"2026-02-03",549,529.5,538,711331,{"date":1640,"open":1539,"high":1529,"low":1641,"close":1637,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1637},"2026-02-02",531,10,1.89,619140,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-30",536,537.5,515,528,-18,-3.3,764462,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1562,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1562},"2026-01-29",520,547.79999,517,19,3.61,825136,{"date":1663,"open":1664,"high":1593,"low":1665,"close":1664,"change":1518,"percent_change":492,"volume":1666,"transactions":9,"vwap":1664},"2026-01-28",527,518.90002,448663,{"date":1668,"open":1656,"high":1650,"low":1656,"close":1650,"change":1669,"percent_change":381,"volume":1670,"transactions":9,"vwap":1650},"2026-01-27",6,430810,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1509,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-26",511,524,522,2.96,308130,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":174,"percent_change":222,"volume":1684,"transactions":9,"vwap":1683},"2026-01-23",508,512,502.29999,507,555244,{"date":1686,"open":1674,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-22",526.79999,506,-22,-4.17,714540,{"date":1693,"open":1694,"high":1540,"low":1587,"close":1650,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1650},"2026-01-21",541,-16,-2.94,936129,{"date":1699,"open":1641,"high":1562,"low":1636,"close":1531,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1531},"2026-01-20",22,4.21,761334,{"date":1704,"open":1587,"high":1674,"low":1705,"close":1675,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1675},"2026-01-16",510,2,0.38,618810,{"date":1710,"open":1658,"high":1711,"low":1673,"close":1656,"change":174,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1656},"2026-01-15",521,0.19,615764,{"date":1715,"open":1649,"high":1716,"low":1717,"close":1587,"change":1525,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1587},"2026-01-14",524.90002,513.5,1.76,658866,{"date":1721,"open":1683,"high":1722,"low":1723,"close":1705,"change":1706,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1705},"2026-01-13",514,504,0.39,614037,{"date":1727,"open":1658,"high":1656,"low":1728,"close":1680,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1680},"2026-01-12",501,-3,-0.59,552556,{"date":1733,"open":1675,"high":1603,"low":1683,"close":1673,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1673},"2026-01-09",-12,-2.29,797026,{"date":1738,"open":1739,"high":1611,"low":1740,"close":1741,"change":1742,"percent_change":1080,"volume":1743,"transactions":9,"vwap":1741},"2026-01-08",532,521.40002,523,-5,698085,{"date":1745,"open":1675,"high":1650,"low":1587,"close":1650,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1650},"2026-01-07",3,0.57,796044,{"date":1750,"open":1681,"high":1641,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-06",509,525,19.5,3.86,743987,{"date":1757,"open":1705,"high":1722,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-05",498,505.5,-16.5,-3.16,563914,{"date":1764,"open":1765,"high":1674,"low":1766,"close":1675,"change":1509,"percent_change":1676,"volume":1767,"transactions":9,"vwap":1675},"2026-01-02",499,498.10001,666060,{"date":1769,"open":1728,"high":1680,"low":1770,"close":1683,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1683},"2025-12-31",500.10001,4,0.8,443228,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":1669,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-30",495,503,492.39999,1.21,578692,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":1003,"volume":1787,"transactions":9,"vwap":1784},"2025-12-29",488,497,486,17,584069,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1642,"percent_change":253,"volume":1794,"transactions":9,"vwap":1793},"2025-12-26",471,482,467,480,300598,{"date":1796,"open":1792,"high":1797,"low":1798,"close":1799,"change":1582,"percent_change":1582,"volume":1800,"transactions":9,"vwap":1799},"2025-12-24",479,465,470,194995,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1799,"change":1518,"percent_change":46,"volume":1806,"transactions":9,"vwap":1799},"2025-12-23",466,473,464,476156,{"date":1808,"open":1790,"high":1809,"low":1810,"close":1790,"change":1612,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1790},"2025-12-22",476,462,-1.67,602942,{"date":1814,"open":1804,"high":1815,"low":1816,"close":1797,"change":1746,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1797},"2025-12-19",485.60001,470.20001,0.63,614046,{"date":1820,"open":1791,"high":1783,"low":1821,"close":1809,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1809},"2025-12-18",469,-19,-3.84,868422,{"date":1826,"open":1827,"high":1776,"low":1792,"close":1776,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1776},"2025-12-17",474,24,5.1,923872,{"date":1832,"open":1833,"high":1834,"low":1799,"close":1790,"change":1835,"percent_change":308,"volume":1836,"transactions":9,"vwap":1790},"2025-12-16",489,496.5,-15,776396,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1785,"change":1822,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1785},"2025-12-15",494,494.5,479.39999,-3.76,974389,{"date":1845,"open":1658,"high":1752,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-12",500,505,-13,-2.51,898240,{"date":1852,"open":1853,"high":1586,"low":1853,"close":1854,"change":1669,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-11",516,518,1.17,523321,{"date":1858,"open":1656,"high":1675,"low":1688,"close":1681,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1681},"2025-12-10",-9,-1.73,658414,{"date":1863,"open":1603,"high":1864,"low":1673,"close":1711,"change":1742,"percent_change":1080,"volume":1865,"transactions":9,"vwap":1711},"2025-12-09",531.5,570285,{"date":1867,"open":1854,"high":1739,"low":1649,"close":1586,"change":1786,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1586},"2025-12-08",3.34,452594,{"date":1871,"open":1872,"high":1873,"low":1847,"close":1751,"change":1518,"percent_change":1053,"volume":1874,"transactions":9,"vwap":1751},"2025-12-05",511.5,513,489734,{"date":1876,"open":1649,"high":1656,"low":1751,"close":1705,"change":1612,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1705},"2025-12-04",-1.54,672824,{"date":1880,"open":1611,"high":1637,"low":1658,"close":1854,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1854},"2025-12-03",-23,-4.25,753310,{"date":1885,"open":1539,"high":1538,"low":1641,"close":1694,"change":1706,"percent_change":318,"volume":1886,"transactions":9,"vwap":1694},"2025-12-02",562027,{"date":1888,"open":1889,"high":1562,"low":1629,"close":1539,"change":1582,"percent_change":1582,"volume":1890,"transactions":9,"vwap":1539},"2025-12-01",545,486288,{"date":1892,"open":1540,"high":1531,"low":1629,"close":1539,"change":1893,"percent_change":668,"volume":1894,"transactions":9,"vwap":1539},"2025-11-28",-4,218841,{"date":1896,"open":1897,"high":1898,"low":1540,"close":1540,"change":1859,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1540},"2025-11-26",546.5,556,-1.63,406193,{"date":1902,"open":1558,"high":1903,"low":1547,"close":1566,"change":1729,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1566},"2025-11-25",570.59998,-0.54,543267,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1532,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1532},"2025-11-24",579,579.5,548.5,-40,-6.72,799726,{"date":1915,"open":1508,"high":25,"low":1508,"close":1916,"change":1669,"percent_change":520,"volume":1917,"transactions":9,"vwap":1916},"2025-11-21",595,841158,{"date":1919,"open":1516,"high":1920,"low":1594,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-20",589,14,2.43,1267128,{"date":1925,"open":1507,"high":1623,"low":1926,"close":1505,"change":1742,"percent_change":296,"volume":1927,"transactions":9,"vwap":1505},"2025-11-19",564.40002,573301,{"date":1929,"open":1930,"high":1931,"low":1522,"close":1514,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1514},"2025-11-18",573,590,11,1.93,842387,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1522,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1522},"2025-11-17",583,547.29999,-7,-1.22,654418,{"date":1943,"open":1944,"high":25,"low":1524,"close":1945,"change":1729,"percent_change":192,"volume":1946,"transactions":9,"vwap":1945},"2025-11-14",602,576,685054,{"date":1948,"open":1566,"high":1949,"low":1538,"close":1908,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1908},"2025-11-13",585,37,6.83,754754,{"date":1954,"open":1650,"high":1529,"low":1650,"close":1602,"change":1642,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1602},"2025-11-12",1.88,401592,{"date":1958,"open":1603,"high":1594,"low":1959,"close":1739,"change":1576,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1739},"2025-11-11",527.5,1.53,335911,{"date":1963,"open":1641,"high":1539,"low":1854,"close":1674,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1674},"2025-11-10",-21,-3.85,557164,{"date":1968,"open":1581,"high":1610,"low":1581,"close":1889,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1889},"2025-11-07",21,4.01,652823,{"date":1973,"open":1683,"high":1974,"low":1728,"close":1674,"change":1786,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1674},"2025-11-06",536.5,3.35,675106,{"date":1978,"open":1587,"high":1739,"low":1979,"close":1683,"change":1964,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1683},"2025-11-05",501.5,-3.98,452249,{"date":1983,"open":1658,"high":1984,"low":1705,"close":1650,"change":1985,"percent_change":921,"volume":1986,"transactions":9,"vwap":1650},"2025-11-04",528.29999,26,398970,{"date":1988,"open":1853,"high":1854,"low":1989,"close":1990,"change":1848,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-03",495.29999,502,-2.52,440523,{"date":1994,"open":1586,"high":1641,"low":1873,"close":1649,"change":1500,"percent_change":575,"volume":1995,"transactions":9,"vwap":1649},"2025-10-31",367328,{"date":1997,"open":1741,"high":1629,"low":1854,"close":1629,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1629},"2025-10-30",25,4.9,350225,{"date":2002,"open":1705,"high":1711,"low":1688,"close":1705,"change":1518,"percent_change":1053,"volume":2003,"transactions":9,"vwap":1705},"2025-10-29",389880,{"date":2005,"open":1587,"high":1675,"low":2006,"close":1673,"change":1605,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1673},"2025-10-28",504.5,-1.92,484647,{"date":2010,"open":1611,"high":1637,"low":1673,"close":1711,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1711},"2025-10-27",-24,-4.4,523955,{"date":2015,"open":1593,"high":1910,"low":2016,"close":1889,"change":1630,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1889},"2025-10-24",523.5,3.81,367750,{"date":2020,"open":1530,"high":1522,"low":1752,"close":1752,"change":1548,"percent_change":531,"volume":2021,"transactions":9,"vwap":1752},"2025-10-23",576630,{"date":2023,"open":1581,"high":1538,"low":2024,"close":1539,"change":2025,"percent_change":264,"volume":2026,"transactions":9,"vwap":1539},"2025-10-22",530.5,5,442034,{"date":2028,"open":1641,"high":2029,"low":1586,"close":1581,"change":2025,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1581},"2025-10-21",534.5,0.95,246655,{"date":2033,"open":1739,"high":2034,"low":1752,"close":1593,"change":1859,"percent_change":1811,"volume":2035,"transactions":9,"vwap":1593},"2025-10-20",536.59998,227331,{"date":2037,"open":1898,"high":1523,"low":1629,"close":1637,"change":1548,"percent_change":1362,"volume":2038,"transactions":9,"vwap":1637},"2025-10-17",460526,{"date":2040,"open":1540,"high":1516,"low":1611,"close":1566,"change":1525,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1566},"2025-10-16",1.66,385518,{"date":2044,"open":1540,"high":1498,"low":1647,"close":1540,"change":1939,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1540},"2025-10-15",-1.27,371292,{"date":2048,"open":1498,"high":2049,"low":1531,"close":1538,"change":1576,"percent_change":1113,"volume":2050,"transactions":9,"vwap":1538},"2025-10-14",564.59998,304204,{"date":2052,"open":1558,"high":2049,"low":2053,"close":1602,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1602},"2025-10-13",540.5,-32,-5.57,339157,{"date":2058,"open":1531,"high":1945,"low":1647,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-10",574,29,5.32,421337,{"date":2064,"open":1575,"high":1523,"low":1531,"close":1889,"change":2025,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1889},"2025-10-09",0.93,290223,{"date":2068,"open":1602,"high":1499,"low":1611,"close":1594,"change":1612,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1594},"2025-10-08",-1.46,301552,{"date":2072,"open":1603,"high":1635,"low":1752,"close":1575,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1575},"2025-10-07",23,4.38,433798,{"date":2077,"open":1594,"high":1562,"low":1674,"close":1752,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1752},"2025-10-06",-29,-5.23,356838,{"date":2082,"open":1611,"high":1622,"low":1604,"close":1498,"change":1576,"percent_change":1577,"volume":2083,"transactions":9,"vwap":1498},"2025-10-03",507504,{"date":2085,"open":1680,"high":1529,"low":1680,"close":1562,"change":1985,"percent_change":2025,"volume":2086,"transactions":9,"vwap":1562},"2025-10-02",462749,{"date":2088,"open":1539,"high":2089,"low":1853,"close":1656,"change":1651,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1656},"2025-10-01",542.70001,-3.35,322155,{"date":2093,"open":1694,"high":1566,"low":1611,"close":1637,"change":1518,"percent_change":492,"volume":2094,"transactions":9,"vwap":1637},"2025-09-30",278112,{"date":2096,"open":1648,"high":1531,"low":1603,"close":1539,"change":1729,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1539},"2025-09-29",-0.55,307569,{"date":2100,"open":1499,"high":1546,"low":1602,"close":1602,"change":1689,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1602},"2025-09-26",-3.9,265838,{"date":2104,"open":1547,"high":1496,"low":1568,"close":1524,"change":1828,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1524},"2025-09-25",4.44,284243,{"date":2108,"open":1499,"high":1558,"low":1539,"close":1594,"change":1881,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1594},"2025-09-24",-4.09,289564,{"date":2112,"open":1562,"high":1617,"low":2113,"close":1517,"change":2114,"percent_change":710,"volume":2115,"transactions":9,"vwap":1517},"2025-09-23",544.5,7,310489,{"date":2117,"open":1516,"high":2118,"low":1602,"close":1898,"change":1734,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1898},"2025-09-22",563.099976,-2.11,291474,{"date":2122,"open":1930,"high":1930,"low":2123,"close":1546,"change":1541,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1546},"2025-09-19",562,-1.9,315768,{"date":2127,"open":1524,"high":1514,"low":1558,"close":1908,"change":1932,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1908},"2025-09-18",1.94,303199,{"date":2131,"open":2132,"high":1931,"low":1524,"close":1546,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1546},"2025-09-17",581,-6,-1.05,306148,{"date":2137,"open":1623,"high":2138,"low":1622,"close":2059,"change":1695,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2059},"2025-09-16",587.90002,-2.71,316185,{"date":2142,"open":1522,"high":1944,"low":2143,"close":1931,"change":1964,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1931},"2025-09-15",565.20001,-3.44,452648,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-09-12",657,610,611,-49,-7.42,404525,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-09-11",696,701,659,660,-42,-5.98,312828,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1582,"percent_change":1582,"volume":2169,"transactions":9,"vwap":2168},"2025-09-10",695,705,684,702,261905,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2168,"change":1729,"percent_change":1322,"volume":2175,"transactions":9,"vwap":2168},"2025-09-09",699,709.59998,695.5,156138,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2166,"change":1642,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2166},"2025-09-08",688,707,680,1.44,228905,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2165,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2165},"2025-09-05",700,708,684.40002,-25,-3.47,297271,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2195,"change":1605,"percent_change":1179,"volume":2196,"transactions":9,"vwap":2195},"2025-09-04",725,736,720,218195,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1605,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-03",728,742.90002,709,730,-1.35,305567,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1525,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-02",744,749,732,740,1.23,214707,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1985,"percent_change":981,"volume":2219,"transactions":9,"vwap":2218},"2025-08-29",704,735,700.79999,731,205038,{"date":2221,"open":2165,"high":2222,"low":2223,"close":2166,"change":2114,"percent_change":174,"volume":2224,"transactions":9,"vwap":2166},"2025-08-28",716.59998,690,183356,{"date":2226,"open":2227,"high":2172,"low":2228,"close":2229,"change":2025,"percent_change":242,"volume":2230,"transactions":9,"vwap":2229},"2025-08-27",693,686,698,182862,{"date":2232,"open":2179,"high":2233,"low":2227,"close":2227,"change":1541,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2227},"2025-08-26",709.5,-1.56,215684,{"date":2237,"open":2195,"high":2238,"low":2239,"close":2215,"change":1548,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2215},"2025-08-25",727.79999,697.5,-1.95,242538,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-08-22",761,766,717,718,-46,-6.02,254541,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1525,"percent_change":1013,"volume":2257,"transactions":9,"vwap":2256},"2025-08-21",760,768,753,764,221099,{"date":2259,"open":2207,"high":2260,"low":2261,"close":2262,"change":1932,"percent_change":1113,"volume":2263,"transactions":9,"vwap":2262},"2025-08-20",776.5,739,755,285009,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2207,"change":1921,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2207},"2025-08-19",729,746.5,719,1.92,331898,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2202,"change":1541,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2202},"2025-08-18",743,727.5,-1.48,231383,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1624,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-15",725.5,748,721.099976,741,1.79,342473,{"date":2286,"open":2199,"high":2210,"low":2247,"close":2199,"change":2114,"percent_change":584,"volume":2287,"transactions":9,"vwap":2199},"2025-08-14",305617,{"date":2289,"open":2290,"high":2291,"low":2185,"close":2292,"change":1746,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-13",715,723,721,0.42,264939,{"date":2296,"open":2186,"high":2297,"low":2186,"close":2247,"change":2298,"percent_change":191,"volume":2299,"transactions":9,"vwap":2247},"2025-08-12",734,-2,307720,{"date":2301,"open":2202,"high":2218,"low":2215,"close":2195,"change":1689,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2195},"2025-08-11",-2.96,362120,{"date":2305,"open":2244,"high":2306,"low":2266,"close":2307,"change":1695,"percent_change":2119,"volume":2308,"transactions":9,"vwap":2307},"2025-08-08",761.90002,742,289997,{"date":2310,"open":2256,"high":2311,"low":2312,"close":2312,"change":2133,"percent_change":81,"volume":2313,"transactions":9,"vwap":2312},"2025-08-07",773.79999,758,208516,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2256,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2256},"2025-08-06",794,797,762,-28,-3.54,324857,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":174,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-05",791,801,783.29999,792,0.13,275314,{"date":2331,"open":2327,"high":2332,"low":2333,"close":2324,"change":1651,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2324},"2025-08-04",807,783.5,-2.22,328359,{"date":2337,"open":2338,"high":2339,"low":2324,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-08-01",799,820.099976,809,16,2.02,370324,{"date":2345,"open":2245,"high":2346,"low":2318,"close":2347,"change":1998,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-07-31",798.5,793,3.26,320386,{"date":2351,"open":2253,"high":2352,"low":2353,"close":2254,"change":2114,"percent_change":914,"volume":2354,"transactions":9,"vwap":2254},"2025-07-30",785,754.5,258407,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2244,"change":1525,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2244},"2025-07-29",752,769,751,1.2,250553,{"date":2363,"open":2364,"high":2365,"low":2261,"close":2357,"change":1689,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2357},"2025-07-28",770,776,-2.84,383964,{"date":2369,"open":2316,"high":2370,"low":2262,"close":2371,"change":2319,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-25",795.5,774,-3.49,453562,{"date":2375,"open":2376,"high":2377,"low":2327,"close":2378,"change":540,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-07-24",792.099976,814,802,8.23,308202,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2282,"change":2298,"percent_change":1570,"volume":2386,"transactions":9,"vwap":2282},"2025-07-23",745,750,733.29999,343502,{"date":2388,"open":2208,"high":2389,"low":2216,"close":2273,"change":1612,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2273},"2025-07-22",766.5,-1.07,252902,{"date":2393,"open":2394,"high":2395,"low":2266,"close":2359,"change":1771,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2359},"2025-07-21",737,753.5,0.54,246838,{"date":2399,"open":2245,"high":2400,"low":2383,"close":2401,"change":2188,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-07-18",767,747,-3.24,300874,{"date":2405,"open":2406,"high":2407,"low":2253,"close":2408,"change":2025,"percent_change":626,"volume":2409,"transactions":9,"vwap":2408},"2025-07-17",763,777.5,772,249295,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2400,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2400},"2025-07-16",789,761.5,-27,-3.4,338779,{"date":2418,"open":2408,"high":2419,"low":2358,"close":2316,"change":1509,"percent_change":1933,"volume":2420,"transactions":9,"vwap":2316},"2025-07-15",795,261870,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1612,"percent_change":1028,"volume":2427,"transactions":9,"vwap":2426},"2025-07-14",777,788.79999,765,779,195531,{"date":2429,"open":2430,"high":2332,"low":2431,"close":2432,"change":1859,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-11",803,785.5,787,-1.13,214121,{"date":2436,"open":2437,"high":2438,"low":2316,"close":2439,"change":2440,"percent_change":213,"volume":2441,"transactions":9,"vwap":2439},"2025-07-10",823,824,796,-39,306902,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2025,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-07-09",830,842,823.5,835,0.6,222324,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2444,"change":1859,"percent_change":2390,"volume":2455,"transactions":9,"vwap":2444},"2025-07-08",832,839,811,272114,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2453,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2453},"2025-07-07",847,853,834,53,6.74,283338,{"date":2465,"open":2466,"high":2347,"low":2467,"close":2468,"change":174,"percent_change":2328,"volume":2469,"transactions":9,"vwap":2468},"2025-07-03",780,778,786,146273,{"date":2471,"open":2316,"high":2472,"low":2473,"close":2352,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2352},"2025-07-02",817,782,-41,-4.96,281236,{"date":2478,"open":2452,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-07-01",844,813,826,42,5.36,336739,{"date":2486,"open":2467,"high":2468,"low":2245,"close":2487,"change":1509,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-06-30",784,1.95,217669,{"date":2491,"open":2400,"high":2487,"low":2492,"close":2358,"change":1669,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2358},"2025-06-27",756,0.79,218925,{"date":2496,"open":2245,"high":2358,"low":2497,"close":2406,"change":1771,"percent_change":552,"volume":2498,"transactions":9,"vwap":2406},"2025-06-26",751.5,248187,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":981,"volume":2505,"transactions":9,"vwap":2503},"2025-06-25",726,774.5,759,27,313173,{"date":2507,"open":2185,"high":2209,"low":2172,"close":2209,"change":1533,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2209},"2025-06-24",1.67,246049,{"date":2511,"open":2512,"high":2512,"low":2229,"close":2195,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2195},"2025-06-23",771,-63,-8.05,307245,{"date":2517,"open":2512,"high":2419,"low":2253,"close":2518,"change":1518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-06-20",783,-0.13,267439,{"date":2522,"open":2439,"high":2523,"low":2425,"close":2487,"change":1848,"percent_change":1899,"volume":2524,"transactions":9,"vwap":2487},"2025-06-18",800,133496,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2317,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2317},"2025-06-17",775,801.5,773,30,3.91,196505,{"date":2534,"open":2318,"high":2371,"low":2244,"close":2400,"change":1859,"percent_change":1408,"volume":2535,"transactions":9,"vwap":2400},"2025-06-16",188225,{"date":2537,"open":2538,"high":2332,"low":2539,"close":2365,"change":1835,"percent_change":2124,"volume":2540,"transactions":9,"vwap":2365},"2025-06-13",805,757,330916,{"date":2542,"open":2543,"high":2317,"low":2253,"close":2324,"change":1786,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2324},"2025-06-12",781,2.2,227193,{"date":2547,"open":2548,"high":2473,"low":2549,"close":2371,"change":1582,"percent_change":1582,"volume":2550,"transactions":9,"vwap":2371},"2025-06-11",754,752.5,254752,{"date":2552,"open":2538,"high":2553,"low":2364,"close":2371,"change":2248,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2371},"2025-06-10",814.79999,-5.61,340977,{"date":2557,"open":2558,"high":2559,"low":2472,"close":2560,"change":2440,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-06-09",888,898.5,820,-4.54,426182,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-06-06",849,872,827,859,-33,-3.7,444178,{"date":2573,"open":2430,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-06-05",918,798,892,112,14.36,433360,{"date":2581,"open":2357,"high":2324,"low":2359,"close":2466,"change":2504,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2466},"2025-06-04",3.59,192382,{"date":2585,"open":2280,"high":2492,"low":2266,"close":2255,"change":1729,"percent_change":1054,"volume":2586,"transactions":9,"vwap":2255},"2025-06-03",163754,{"date":2588,"open":2262,"high":2423,"low":2589,"close":2492,"change":1669,"percent_change":1772,"volume":2590,"transactions":9,"vwap":2492},"2025-06-02",745.5,140489,{"date":2592,"open":2266,"high":2359,"low":2593,"close":2384,"change":1985,"percent_change":2582,"volume":2594,"transactions":9,"vwap":2384},"2025-05-30",713,193819,{"date":2596,"open":2201,"high":2266,"low":2166,"close":2597,"change":2298,"percent_change":191,"volume":2598,"transactions":9,"vwap":2597},"2025-05-29",724,162701,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2501,"change":1932,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2501},"2025-05-28",711,728.79999,1.54,152818,{"date":2606,"open":2384,"high":2384,"low":2593,"close":2290,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2290},"2025-05-27",-52,-6.78,198383,{"date":2611,"open":2408,"high":2543,"low":2503,"close":2400,"change":1771,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2400},"2025-05-23",0.52,132197,{"date":2615,"open":2487,"high":2352,"low":2208,"close":2406,"change":1835,"percent_change":1029,"volume":2616,"transactions":9,"vwap":2406},"2025-05-22",128028,{"date":2618,"open":2539,"high":2619,"low":2384,"close":2467,"change":1630,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2467},"2025-05-21",783.79999,2.64,119356,{"date":2623,"open":2208,"high":2318,"low":2624,"close":2312,"change":1729,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2312},"2025-05-20",733,-0.39,144760,{"date":2628,"open":2371,"high":2629,"low":2630,"close":2244,"change":2341,"percent_change":721,"volume":2631,"transactions":9,"vwap":2244},"2025-05-19",779.79999,759.5,117560,{"date":2633,"open":2255,"high":2318,"low":2634,"close":2383,"change":1695,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2383},"2025-05-16",741.099976,-2.1,113630,{"date":2638,"open":2245,"high":2407,"low":2255,"close":2244,"change":1932,"percent_change":1577,"volume":2639,"transactions":9,"vwap":2244},"2025-05-15",127777,{"date":2641,"open":2244,"high":2371,"low":2207,"close":2384,"change":2054,"percent_change":2109,"volume":2642,"transactions":9,"vwap":2384},"2025-05-14",169525,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2473,"change":2648,"percent_change":995,"volume":2649,"transactions":9,"vwap":2473},"2025-05-13",818,824.5,772.5,-38,162407,{"date":2651,"open":2340,"high":2652,"low":2340,"close":2560,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2560},"2025-05-12",841,-61,-6.92,137019,{"date":2657,"open":2658,"high":2658,"low":2459,"close":2659,"change":2160,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-09",906,881,-4.55,150501,{"date":2663,"open":2664,"high":2665,"low":2658,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-05-08",941,942,923,-31,-3.25,93319,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1729,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-05-07",951,971,947.5,954,-0.31,85417,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1553,"percent_change":2269,"volume":2684,"transactions":9,"vwap":2683},"2025-05-06",964,968,948.5,957,91141,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2073,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-05",926,957.79999,924.5,939,2.51,108796,{"date":2694,"open":2695,"high":2696,"low":2576,"close":2697,"change":1881,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-05-02",924,941.5,916,-2.45,152177,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2690,"change":1669,"percent_change":380,"volume":2705,"transactions":9,"vwap":2690},"2025-05-01",940,940.90002,904,110566,{"date":2707,"open":2702,"high":2681,"low":2687,"close":2708,"change":2530,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-04-30",933,3.32,118477,{"date":2712,"open":2695,"high":2713,"low":2714,"close":2715,"change":1822,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-04-29",942.5,898.90002,903,-2.06,90390,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2298,"percent_change":38,"volume":2724,"transactions":9,"vwap":2723},"2025-04-28",913,965.59998,893,922,119692,{"date":181,"open":2726,"high":177,"low":2727,"close":2695,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2695},1017,917,-93,-9.14,146211]