[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TZA":3,"homepage-market-summary":30,"stock-historical-TZA":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TZA","2026-10-08",{"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 Small Cap Bear 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9735,1.89336,"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},47.73,48.42,49.3,47.63,47.65,0.08,0.17,6019596.24671,95.4,36.33,12689577.698236087,19.3,4498,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":26,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},175,9564914,3491193539.955494,-71.02,"2025-04-28",[186,189,198,209,220,231,242,252,263,274,285,295,306,317,328,339,350,361,372,383,394,405,416,427,438,447,458,469,480,491,501,512,523,533,543,553,564,574,584,592,602,612,623,633,644,654,664,675,686,697,707,716,727,736,746,755,766,777,786,795,803,812,820,827,833,840,845,852,859,867,874,879,884,892,900,904,909,914,920,927,933,938,944,952,959,967,973,980,987,994,999,1004,1007,1010,1014,1019,1024,1032,1041,1048,1055,1063,1067,1073,1078,1083,1089,1096,1101,1106,1113,1119,1127,1133,1140,1147,1151,1156,1161,1165,1171,1176,1184,1191,1199,1208,1215,1222,1231,1239,1247,1254,1263,1272,1279,1288,1294,1300,1306,1315,1324,1330,1339,1346,1353,1358,1365,1370,1377,1383,1390,1399,1407,1414,1420,1428,1434,1440,1447,1452,1456,1460,1465,1471,1478,1486,1492,1497,1503,1509,1516,1521,1525,1529,1536,1539,1543,1547,1552,1557,1564,1569,1574,1578,1582,1587,1592,1597,1601,1606,1611,1617,1622,1629,1634,1639,1642,1647,1653,1658,1661,1665,1671,1677,1683,1689,1694,1699,1703,1706,1709,1712,1715,1720,1726,1733,1737,1742,1749,1757,1766,1774,1783,1791,1800,1807,1815,1820,1826,1832,1839,1847,1853,1860,1866,1870,1876,1882,1888,1893,1898,1904,1908,1913,1918,1926,1932,1935,1939,1946,1953,1958,1964,1969,1975,1979,1985,1990,1995,2002,2008,2015,2020,2023,2028,2032,2039,2045,2050,2055,2062,2068,2075,2082,2086,2091,2098,2104,2112,2117,2121,2126,2134,2140,2147,2155,2161,2169,2177,2183,2190,2198,2206,2214,2221,2229,2235,2241,2248,2255,2264,2271,2277,2285,2291,2299,2305,2313,2318,2324,2331,2337,2344,2350,2355,2361,2366,2373,2379,2385,2391,2399,2405,2411,2419,2426,2435,2443,2449,2456,2463,2469,2477,2485,2490,2496,2503,2512,2520,2527,2535,2543,2550,2558,2565,2572,2580,2587,2595,2603,2609,2616,2622,2627,2634,2640,2648,2657,2665,2673,2681,2688,2696,2703,2709],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},40090,48.3789,{"date":41,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},47.38,48.015,47,1.8,3.93,3627927.475437,27767,47.5283,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",44.39,46.12,44.285,45.85,1.03,2.3,3470921.850014,25742,45.2548,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",45.565,46.49,44.44,44.82,-0.95,-2.08,4290683.958423,27899,45.3462,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",45.32,46.06,44.73,45.77,-1.16,-2.47,4575542.215571,33880,45.456,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",47.8,48.765,46.14,46.93,-0.54,-1.14,5819275.716852,43495,47.4409,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":137,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",46.32,47.5,46.21,47.47,1.26,3738365.652604,37032,46.7275,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",46.29,47.7,45.915,46.88,0.53,1.14,3250872.203389,26388,46.9885,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",46.25,46.98,45.49,46.35,0.91,2,5117130.482939,37123,46.3137,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",45.24,46.15,44.695,45.44,-0.07,-0.15,4816492.225384,33579,45.3965,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":132,"volume":292,"transactions":293,"vwap":294},"2026-09-24",45.67,46.785,45.26,45.51,0.15,5862875.275719,33756,45.8792,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",43.53,45.405,43.48,45.36,2.37,5.51,4350827.065799,29431,44.7418,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",42.745,43.505,42.18,42.99,-1.2,-2.72,4774577.924903,27849,42.9146,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-21",43.85,44.49,43.77,44.19,-0.68,-1.52,3826289.904127,23816,44.0693,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-18",44.505,45.59,44.32,44.87,0.66,1.49,3453614.94679,25092,45.129,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-17",43,44.26,42.85,44.21,-0.69,-1.54,3632382.485799,22447,43.5839,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-16",44.09,46.2496,43.435,44.9,0.62,1.4,6255572.159251,33735,44.5021,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-15",43.66,44.79,43.49,44.28,0.9,2.07,4009207.445727,20403,44.2533,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-14",43.59,43.75,42.52,43.38,0.45,1.05,6262093.944127,27076,43.2313,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-11",42.1,42.975,41.7804,42.93,-0.46,-1.06,5839752.417286,24836,42.5566,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-10",43.05,43.6299,42.49,43.39,1.3,3.09,4876596.572649,22525,43.1252,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-09",40.95,42.2397,40.67,42.09,1.68,4.16,4503077.041318,19463,41.6207,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-08",40.17,40.6,39.8708,40.41,0.51,1.28,4290913.744235,17229,40.2594,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-04",40.82,40.89,39.81,39.9,-0.27,-0.67,4077714.778631,17183,40.2313,{"date":439,"open":432,"high":440,"low":441,"close":418,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-03",40.885,39.74,-0.45,-1.11,3562102.540566,19216,40.3429,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-02",41.67,41.84,40.47,40.62,-1.46,-3.47,4366255.85026,21528,41.0488,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-09-01",41.53,42.3499,41.12,42.08,1.39,3.42,3821789.752584,21904,41.7368,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-31",40.22,41.195,40.1235,40.69,0.75,1.88,4362610.399041,19810,40.6962,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-28",38.41,39.9625,38.15,39.94,1.6,4.17,4773580.36865,25294,39.3066,{"date":492,"open":493,"high":494,"low":484,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-27",38.72,38.99,38.34,-0.32,-0.83,2995202.31245,12788,38.4956,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-26",38.76,38.96,38.28,38.66,0.14,0.36,2845435.382939,14939,38.6635,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-25",38.39,39.04,38.32,38.52,-0.49,-1.26,3648404.12176,15990,38.6677,{"date":524,"open":482,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-24",39.225,38.3305,39.01,0.76,1.99,3531102.291831,19367,38.7892,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":497,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-21",38.29,38.9499,38.105,38.25,-2.12,3740797.710554,23977,38.4124,{"date":544,"open":517,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-20",39.3394,38.23,39.08,1.5,3.99,4004495.421085,26153,38.7525,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-19",37.15,37.75,36.935,37.58,-0.53,-1.39,3916959.529492,21678,37.3613,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":88,"volume":571,"transactions":572,"vwap":573},"2026-08-18",37.31,38.17,37.0805,38.11,1.38,4850851.366717,25232,37.6258,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":508,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-17",36.77,37.025,36.645,36.73,0.99,3322896.087582,16614,36.8205,{"date":585,"open":586,"high":587,"low":26,"close":588,"change":237,"percent_change":453,"volume":589,"transactions":590,"vwap":591},"2026-08-14",37.01,37.21,36.37,3490985.092316,22505,36.633,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":433,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-13",36.7,37.18,36.34,36.91,-0.73,4214750.084771,20864,36.7681,{"date":603,"open":604,"high":605,"low":606,"close":595,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-12",37.11,37.83,36.925,-0.63,-1.67,4555212.961186,24478,37.3327,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-11",37.84,37.96,37.435,37.81,-0.38,-1,3825826.401266,21713,37.7263,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":137,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-10",37.97,38.53,37.66,38.19,1.57,4035024.613472,21519,38.0394,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-07",38.03,38.27,37.402,37.6,-1.24,-3.19,3753788.04,31470,37.8248,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":486,"volume":651,"transactions":652,"vwap":653},"2026-08-06",38.31,38.935,37.64,38.84,0.61,4693698.732408,30493,38.3506,{"date":655,"open":656,"high":657,"low":658,"close":546,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-05",37.25,38.24,37.015,0.72,1.92,4900843.98779,24648,37.607,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-04",39.16,39.31,37.235,37.51,-2.19,-5.52,5854906.942033,31932,38.1396,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-08-03",41.11,41.34,39.52,39.7,-2.1,-5.02,5293021.184428,30520,40.0993,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-31",40.8,43.21,40.6425,41.8,0.6,1.46,4581546.001701,38974,41.94,{"date":698,"open":450,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-30",42.79,41.075,41.2,-1.73,-4.03,3329112.114592,23340,41.8574,{"date":708,"open":709,"high":710,"low":711,"close":388,"change":529,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-29",41.32,43.09,40.84,4.86,5140070.093807,30783,41.9725,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-28",41.03,42.2,40.77,40.94,-0.18,-0.44,4365288.22603,26809,41.2937,{"date":728,"open":452,"high":729,"low":730,"close":462,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-27",41.88,40,-0.71,-1.7,2777440.077316,19693,40.9747,{"date":737,"open":430,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-24",42.13,40.68,41.83,0.44,1.06,2317842.483153,14709,41.375,{"date":747,"open":748,"high":310,"low":749,"close":750,"change":142,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-23",41.9,41.025,41.39,1.7,4053197.047424,26865,41.5764,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-22",39.92,40.83,39.63,40.7,1.11,2.8,3483581.71329,16560,40.1864,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-21",40.93,41.22,39.49,39.59,-1.76,-4.26,3487789.943668,15143,40.2515,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":152,"percent_change":193,"volume":783,"transactions":784,"vwap":785},"2026-07-20",40.25,41.41,39.84,41.35,4152414.639187,26716,40.614,{"date":787,"open":788,"high":789,"low":790,"close":452,"change":791,"percent_change":751,"volume":792,"transactions":793,"vwap":794},"2026-07-17",41.45,41.615,39.77,0.68,5679966.322203,34712,40.6045,{"date":796,"open":797,"high":451,"low":547,"close":485,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-16",40.36,0.04,0.1,4135322.804547,29809,39.9527,{"date":804,"open":805,"high":806,"low":807,"close":432,"change":808,"percent_change":639,"volume":809,"transactions":810,"vwap":811},"2026-07-15",40.15,40.55,39.3399,-0.5,3307320.732006,13679,39.9227,{"date":813,"open":730,"high":760,"low":680,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":818,"vwap":819},"2026-07-14",40.4,-0.4,-0.98,22004020.969677,126702,40.352,{"date":821,"open":822,"high":701,"low":432,"close":688,"change":367,"percent_change":823,"volume":824,"transactions":825,"vwap":826},"2026-07-13",40.2,2.26,20042101.878028,41060,40.63,{"date":828,"open":829,"high":760,"low":830,"close":432,"change":692,"percent_change":831,"volume":832,"transactions":9,"vwap":432},"2026-07-10",39.099998,39,1.53,21169790,{"date":834,"open":835,"high":822,"low":830,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-09",40.099998,39.3,-1.4,-3.44,16700710,{"date":841,"open":842,"high":748,"low":835,"close":760,"change":177,"percent_change":843,"volume":844,"transactions":9,"vwap":760},"2026-07-08",40.5,2.52,34364440,{"date":846,"open":847,"high":835,"low":848,"close":680,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":680},"2026-07-07",38.5,38.2,1.1,2.85,28212050,{"date":853,"open":830,"high":829,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-06",38,38.6,-0.6,-1.53,16533910,{"date":860,"open":861,"high":822,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-02",37.9,37.3,39.2,0.8,2.08,33090830,{"date":868,"open":848,"high":855,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-01",37.099998,38.4,0.5,1.32,23531510,{"date":875,"open":855,"high":829,"low":876,"close":861,"change":856,"percent_change":877,"volume":878,"transactions":9,"vwap":861},"2026-06-30",37.7,-1.56,23174830,{"date":880,"open":881,"high":822,"low":870,"close":847,"change":815,"percent_change":882,"volume":883,"transactions":9,"vwap":847},"2026-06-29",38.9,-1.03,33533730,{"date":885,"open":886,"high":887,"low":888,"close":881,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":881},"2026-06-26",39.5,39.8,38.099998,0.3,0.78,37185960,{"date":893,"open":894,"high":895,"low":896,"close":855,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":855},"2026-06-25",38.3,39.4,37.4,-0.8,-2.03,36925650,{"date":901,"open":680,"high":822,"low":888,"close":895,"change":808,"percent_change":902,"volume":903,"transactions":9,"vwap":895},"2026-06-24",-1.25,31414680,{"date":905,"open":760,"high":906,"low":881,"close":432,"change":864,"percent_change":907,"volume":908,"transactions":9,"vwap":432},"2026-06-23",41.099998,2.05,32487650,{"date":910,"open":680,"high":730,"low":855,"close":829,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":829},"2026-06-22",-1.1,-2.74,30278930,{"date":915,"open":419,"high":916,"low":730,"close":822,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":822},"2026-06-18",42.099998,-2.5,-5.85,30041240,{"date":921,"open":922,"high":923,"low":835,"close":924,"change":177,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-17",41.5,43.099998,42.7,2.4,33802000,{"date":928,"open":929,"high":748,"low":680,"close":930,"change":849,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-16",40.3,41.7,2.71,36312340,{"date":934,"open":680,"high":935,"low":863,"close":419,"change":619,"percent_change":936,"volume":937,"transactions":9,"vwap":419},"2026-06-15",40.9,-2.4,22557920,{"date":939,"open":719,"high":940,"low":814,"close":941,"change":911,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-12",42.8,41.6,-2.58,23507910,{"date":945,"open":946,"high":947,"low":948,"close":924,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":924},"2026-06-11",45.6,45.8,42.4,-4.1,-8.76,33453090,{"date":953,"open":954,"high":192,"low":955,"close":956,"change":357,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-10",45.7,43.5,46.8,3.08,40466920,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":815,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-09",44.4,49,42.5,45.4,-0.87,43303530,{"date":968,"open":969,"high":970,"low":961,"close":947,"change":312,"percent_change":971,"volume":972,"transactions":9,"vwap":947},"2026-06-08",45,46.099998,-2.55,45803760,{"date":974,"open":975,"high":255,"low":976,"close":192,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":192},"2026-06-05",43.7,43.6,4.5,10.59,37820450,{"date":981,"open":982,"high":355,"low":983,"close":963,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":963},"2026-06-04",44.6,42,-1.8,-4.06,25957760,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":486,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-03",43.3,44.8,44.3,3.75,26392630,{"date":995,"open":996,"high":996,"low":963,"close":924,"change":312,"percent_change":997,"volume":998,"transactions":9,"vwap":924},"2026-06-02",44.099998,-2.73,17962180,{"date":1000,"open":996,"high":1001,"low":923,"close":1002,"change":692,"percent_change":464,"volume":1003,"transactions":9,"vwap":1002},"2026-06-01",45.099998,43.9,21010500,{"date":1005,"open":940,"high":996,"low":924,"close":989,"change":864,"percent_change":476,"volume":1006,"transactions":9,"vwap":989},"2026-05-29",20777020,{"date":1008,"open":976,"high":991,"low":916,"close":963,"change":856,"percent_change":560,"volume":1009,"transactions":9,"vwap":963},"2026-05-28",19622840,{"date":1011,"open":940,"high":975,"low":963,"close":923,"change":1012,"percent_change":1012,"volume":1013,"transactions":9,"vwap":923},"2026-05-27",0,26096990,{"date":1015,"open":996,"high":961,"low":923,"close":923,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":923},"2026-05-26",-2.6,-5.69,23515010,{"date":1020,"open":970,"high":1021,"low":355,"close":954,"change":312,"percent_change":1022,"volume":1023,"transactions":9,"vwap":954},"2026-05-22",46.4,-2.56,25702200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":837,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-21",48.8,49.7,46.3,46.9,-2.9,29629460,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-20",51,52,48.099998,48.3,-3.8,-7.29,38563910,{"date":1042,"open":1043,"high":1044,"low":1034,"close":1045,"change":486,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-19",51.7,53.5,52.099998,3.17,47314710,{"date":1049,"open":1050,"high":1051,"low":1026,"close":1052,"change":367,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-18",48.9,51.6,50.5,1.81,39776110,{"date":1056,"open":1057,"high":1058,"low":1037,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-15",48.4,49.8,49.6,3.3,7.13,33215290,{"date":1064,"open":1065,"high":245,"low":946,"close":1028,"change":897,"percent_change":732,"volume":1066,"transactions":9,"vwap":1028},"2026-05-14",46.5,31486140,{"date":1068,"open":1029,"high":1069,"low":1070,"close":1071,"change":1012,"percent_change":1012,"volume":1072,"transactions":9,"vwap":1071},"2026-05-13",48.5,46.6,47.099998,30013200,{"date":1074,"open":1065,"high":1075,"low":1065,"close":1071,"change":400,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1071},"2026-05-12",49.2,2.84,34804920,{"date":1079,"open":1080,"high":1081,"low":355,"close":947,"change":856,"percent_change":67,"volume":1082,"transactions":9,"vwap":947},"2026-05-11",46,46.2,27464970,{"date":1084,"open":1021,"high":1071,"low":1085,"close":1021,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1021},"2026-05-08",45.9,-0.9,-1.9,26548330,{"date":1090,"open":990,"high":233,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-07",44.7,47.3,2.2,4.88,31620330,{"date":1097,"open":947,"high":956,"low":355,"close":1001,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1001},"2026-05-06",-2,-4.25,20166470,{"date":1102,"open":1069,"high":1103,"low":192,"close":1071,"change":1016,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1071},"2026-05-05",48.6,-5.23,16601150,{"date":1107,"open":1108,"high":1109,"low":1036,"close":1027,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1027},"2026-05-04",49.099998,50.6,0.7,1.43,17683520,{"date":1114,"open":19,"high":1115,"low":1116,"close":962,"change":856,"percent_change":1117,"volume":1118,"transactions":9,"vwap":962},"2026-05-01",50.4,48.7,-1.21,10815400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1059,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1059},"2026-04-30",52.4,52.8,49.4,-3.4,-6.42,16936070,{"date":1128,"open":1129,"high":1130,"low":1043,"close":1131,"change":177,"percent_change":660,"volume":1132,"transactions":9,"vwap":1131},"2026-04-29",51.9,54,53,19146010,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1035,"change":193,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1035},"2026-04-28",50.8,52.5,50.2,3.59,18271970,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1137,"change":1145,"percent_change":815,"volume":1146,"transactions":9,"vwap":1137},"2026-04-27",50.3,50.7,49.5,-0.2,12776360,{"date":1148,"open":1115,"high":1149,"low":1059,"close":1115,"change":808,"percent_change":816,"volume":1150,"transactions":9,"vwap":1115},"2026-04-24",51.8,17686310,{"date":1152,"open":1142,"high":1153,"low":1027,"close":1154,"change":871,"percent_change":580,"volume":1155,"transactions":9,"vwap":1154},"2026-04-23",52.9,50.9,22605270,{"date":1157,"open":1058,"high":1158,"low":1144,"close":1115,"change":619,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1115},"2026-04-22",51.3,-1.95,17640220,{"date":1162,"open":1144,"high":1129,"low":1103,"close":1163,"change":357,"percent_change":762,"volume":1164,"transactions":9,"vwap":1163},"2026-04-21",51.4,21154940,{"date":1166,"open":1167,"high":1167,"low":1058,"close":1168,"change":897,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-20",51.5,50,-1.57,14258590,{"date":1172,"open":1045,"high":1121,"low":1027,"close":1135,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1135},"2026-04-17",-3.5,-6.45,16705520,{"date":1177,"open":1178,"high":1179,"low":1130,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-16",54.6,55.4,54.3,-0.3,-0.55,11254920,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1178,"change":808,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1178},"2026-04-15",54.9,55.7,54.5,-0.91,10316160,{"date":1192,"open":1193,"high":1194,"low":1188,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-14",56,56.6,55.099998,-2.2,-3.84,9645190,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-13",60.6,60.8,57.099998,57.3,-2.7,-4.5,10145700,{"date":1209,"open":1210,"high":1201,"low":1211,"close":1212,"change":871,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-10",59.2,58.9,60,0.84,7590120,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":619,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-09",61.7,58.8,59.5,-1.65,10171230,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-08",59.6,62,59,60.5,-5.8,-8.75,10548250,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":808,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-07",67.6,69,65.9,66.3,-0.75,12490150,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1086,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-06",67.8,68.5,66.2,66.8,-1.33,9580880,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":312,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-02",72.9,66.7,67.7,-1.74,11559580,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-01",68.6,69.3,66.5,68.9,-1.3,-1.85,13092870,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-31",75,75.8,69.4,70.2,-8.2,-10.46,12784140,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1060,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-30",73,79.3,78.4,4.39,15654570,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-27",72.7,75.7,71.9,75.099998,3.7,5.18,15463680,{"date":1289,"open":1268,"high":1290,"low":1251,"close":1291,"change":1285,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-26",71.5,71.4,5.47,13630810,{"date":1295,"open":1241,"high":1296,"low":1297,"close":1251,"change":917,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1251},"2026-03-25",69.7,66.6,-3.56,20650120,{"date":1301,"open":1302,"high":1303,"low":1234,"close":1268,"change":1087,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1268},"2026-03-24",73.2,73.9,-2.64,16801070,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-23",72.4,73.4,68.4,72.099998,-5,-6.49,29288410,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-20",72.8,78.8,72.5,77.099998,4.8,6.64,13517250,{"date":1325,"open":1326,"high":1327,"low":1268,"close":1328,"change":837,"percent_change":1087,"volume":1329,"transactions":9,"vwap":1328},"2026-03-19",76.5,76.9,72.3,18810780,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-18",71.8,73.8,71.099998,73.7,3.4,4.84,21065460,{"date":1340,"open":1341,"high":1342,"low":1259,"close":1343,"change":1260,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-17",70.6,71.3,70.3,-1.82,16645890,{"date":1347,"open":1348,"high":1349,"low":1257,"close":1350,"change":1196,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-16",70.8,72.2,71.6,-2.98,17041810,{"date":1354,"open":1291,"high":1355,"low":1268,"close":1333,"change":367,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1333},"2026-03-13",74.7,1.23,14786620,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1249,"change":977,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1249},"2026-03-12",71.7,73.6,71,6.58,15893680,{"date":1366,"open":1259,"high":1343,"low":1367,"close":1310,"change":871,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1310},"2026-03-11",67.2,0.74,15602750,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":799,"percent_change":291,"volume":1376,"transactions":9,"vwap":1375},"2026-03-10",68.2,68.8,64.5,67.9,21581270,{"date":1378,"open":1281,"high":1379,"low":1380,"close":1241,"change":1196,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1241},"2026-03-09",75.5,66.9,-3.14,18457090,{"date":1384,"open":1385,"high":1348,"low":1372,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-06",69.6,70,4.6,7.03,16152760,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-05",64,67.3,62.6,65.4,3.5,5.65,19823350,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":984,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-04",62.2,64.099998,61,61.9,-2.83,10373880,{"date":1408,"open":1395,"high":1375,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-03",62.5,63.7,3.1,5.12,12829100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1201,"change":732,"percent_change":997,"volume":1419,"transactions":9,"vwap":1201},"2026-03-02",64.8,64.9,60.2,12782930,{"date":1421,"open":1217,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-27",63.4,61.4,62.3,3,5.06,10579060,{"date":1429,"open":1430,"high":1431,"low":1226,"close":1432,"change":897,"percent_change":1245,"volume":1433,"transactions":9,"vwap":1432},"2026-02-26",59.8,61.8,59.3,11734330,{"date":1435,"open":1224,"high":1436,"low":1224,"close":1437,"change":897,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-25",61.6,60.099998,-1.31,7763560,{"date":1441,"open":1442,"high":1422,"low":1443,"close":1444,"change":681,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-24",63,60.3,60.9,-3.33,10390190,{"date":1448,"open":1444,"high":1449,"low":1443,"close":1442,"change":762,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1442},"2026-02-23",64.6,4.65,12295570,{"date":1453,"open":1423,"high":1431,"low":1454,"close":1418,"change":799,"percent_change":23,"volume":1455,"transactions":9,"vwap":1418},"2026-02-20",58.3,11865650,{"date":1457,"open":1458,"high":1409,"low":1212,"close":1437,"change":815,"percent_change":54,"volume":1459,"transactions":9,"vwap":1437},"2026-02-19",61.5,11375890,{"date":1461,"open":1462,"high":1225,"low":1463,"close":1227,"change":856,"percent_change":816,"volume":1464,"transactions":9,"vwap":1227},"2026-02-18",61.099998,58.5,11692430,{"date":1466,"open":1217,"high":1467,"low":1418,"close":1462,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1462},"2026-02-17",63.9,-0.1,-0.16,9338500,{"date":1472,"open":1473,"high":1474,"low":1219,"close":1475,"change":936,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-13",62.9,64.4,61.2,-3.77,11368090,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1285,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-12",58.4,64.3,58.2,63.6,6.18,11039140,{"date":1487,"open":1488,"high":1217,"low":1203,"close":1489,"change":864,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-11",57.5,59.9,1.35,11352350,{"date":1493,"open":1454,"high":1210,"low":1488,"close":1494,"change":871,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-10",59.099998,0.85,8821880,{"date":1498,"open":1212,"high":1444,"low":1499,"close":1500,"change":911,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-09",58,58.6,-1.84,6217890,{"date":1504,"open":1392,"high":1402,"low":1432,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-06",59.7,-7.2,-10.76,9097510,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1380,"change":1336,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1380},"2026-02-05",65,67.5,62.7,5.35,10402390,{"date":1517,"open":1444,"high":1235,"low":1227,"close":1518,"change":486,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-04",63.5,2.58,11752110,{"date":1522,"open":1436,"high":1417,"low":1418,"close":1404,"change":815,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1404},"2026-02-03",-0.64,11719970,{"date":1526,"open":1511,"high":1511,"low":1403,"close":1424,"change":1087,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1424},"2026-02-02",-2.96,11548630,{"date":1530,"open":1531,"high":1532,"low":1217,"close":1533,"change":762,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-30",63.099998,65.3,64.2,4.56,12903000,{"date":1537,"open":1444,"high":1533,"low":1418,"close":1423,"change":1468,"percent_change":1469,"volume":1538,"transactions":9,"vwap":1423},"2026-01-29",15468650,{"date":1540,"open":1224,"high":1225,"low":1494,"close":1458,"change":177,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1458},"2026-01-28",1.65,12406110,{"date":1544,"open":1403,"high":1404,"low":1443,"close":1227,"change":808,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1227},"2026-01-27",-0.82,9472250,{"date":1548,"open":1437,"high":1549,"low":1494,"close":1403,"change":1110,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1403},"2026-01-26",61.3,1.16,12179340,{"date":1553,"open":1554,"high":1201,"low":1554,"close":1443,"change":1411,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1443},"2026-01-23",57.6,5.42,9600650,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1559,"change":1260,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1559},"2026-01-22",57.2,57.4,55.9,-2.22,9221320,{"date":1565,"open":1201,"high":1404,"low":1566,"close":1463,"change":1173,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1463},"2026-01-21",57.8,-5.65,13341730,{"date":1570,"open":1442,"high":1442,"low":1443,"close":1225,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1225},"2026-01-20",2.1,3.51,13060910,{"date":1575,"open":1489,"high":1201,"low":1211,"close":1489,"change":1468,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1489},"2026-01-16",-0.17,8666320,{"date":1579,"open":1403,"high":1475,"low":1211,"close":1212,"change":1580,"percent_change":1016,"volume":1581,"transactions":9,"vwap":1212},"2026-01-15",-1.6,10718110,{"date":1583,"open":1442,"high":1584,"low":1423,"close":1436,"change":1260,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1436},"2026-01-14",63.8,-2.07,12258950,{"date":1588,"open":1589,"high":1518,"low":1217,"close":1473,"change":799,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1473},"2026-01-13",62.099998,0.16,10967090,{"date":1593,"open":1474,"high":1594,"low":1394,"close":1595,"change":897,"percent_change":519,"volume":1596,"transactions":9,"vwap":1595},"2026-01-12",65.099998,62.8,9197450,{"date":1598,"open":1533,"high":1532,"low":1394,"close":1483,"change":837,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1483},"2026-01-09",-2.15,12591640,{"date":1602,"open":1251,"high":1603,"low":1374,"close":1511,"change":1196,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1511},"2026-01-08",68.099998,-3.27,12181250,{"date":1607,"open":1608,"high":1310,"low":1609,"close":1367,"change":871,"percent_change":475,"volume":1610,"transactions":9,"vwap":1367},"2026-01-07",66.4,66.099998,11315110,{"date":1612,"open":1613,"high":1614,"low":1297,"close":1250,"change":1205,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1250},"2026-01-06",69.8,70.5,-3.89,11161240,{"date":1618,"open":1311,"high":1349,"low":1619,"close":1267,"change":1173,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1267},"2026-01-05",68.7,-4.8,12441720,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1249,"change":1196,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1249},"2026-01-02",74,75.6,72.6,-2.93,12609660,{"date":1630,"open":1309,"high":1631,"low":1309,"close":1284,"change":486,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1284},"2025-12-31",75.3,2.18,9340500,{"date":1635,"open":1332,"high":1361,"low":1350,"close":1636,"change":486,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-30",73.5,2.23,7202330,{"date":1640,"open":1290,"high":1328,"low":1341,"close":1283,"change":357,"percent_change":529,"volume":1641,"transactions":9,"vwap":1283},"2025-12-29",6630190,{"date":1643,"open":1644,"high":1291,"low":1644,"close":1614,"change":849,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1614},"2025-12-26",69.5,1.59,6580390,{"date":1648,"open":1649,"high":1348,"low":1650,"close":1267,"change":815,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1267},"2025-12-24",70.099998,69.2,-0.57,4246290,{"date":1654,"open":1644,"high":1655,"low":1259,"close":1613,"change":367,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1613},"2025-12-23",70.4,1.31,7116670,{"date":1659,"open":1268,"high":1268,"low":1233,"close":1259,"change":917,"percent_change":1173,"volume":1660,"transactions":9,"vwap":1259},"2025-12-22",8914850,{"date":1662,"open":1281,"high":1249,"low":1348,"close":1291,"change":732,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1291},"2025-12-19",-2.33,9765400,{"date":1666,"open":1332,"high":1361,"low":1667,"close":1668,"change":312,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-18",70.7,73.099998,-1.62,12042680,{"date":1672,"open":1360,"high":1673,"low":1649,"close":1674,"change":205,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-17",74.9,74.3,3.19,13255300,{"date":1678,"open":1360,"high":1679,"low":1268,"close":1680,"change":177,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-16",73.3,72,1.41,11133810,{"date":1684,"open":1603,"high":1685,"low":1686,"close":1362,"change":751,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1362},"2025-12-15",71.2,68,2.45,11598920,{"date":1690,"open":1236,"high":1613,"low":1609,"close":1257,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1257},"2025-12-12",2.9,4.37,12693490,{"date":1695,"open":1259,"high":1696,"low":1609,"close":1608,"change":936,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1608},"2025-12-11",69.099998,-3.49,10510770,{"date":1700,"open":1349,"high":1308,"low":1367,"close":1373,"change":1030,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1373},"2025-12-10",-4.04,11172010,{"date":1704,"open":1626,"high":1281,"low":1268,"close":1360,"change":815,"percent_change":1182,"volume":1705,"transactions":9,"vwap":1360},"2025-12-09",9232120,{"date":1707,"open":1655,"high":1626,"low":1655,"close":1311,"change":799,"percent_change":507,"volume":1708,"transactions":9,"vwap":1311},"2025-12-08",8072410,{"date":1710,"open":1291,"high":1319,"low":1655,"close":1680,"change":864,"percent_change":89,"volume":1711,"transactions":9,"vwap":1680},"2025-12-05",9429090,{"date":1713,"open":1309,"high":1624,"low":1343,"close":1685,"change":1087,"percent_change":1016,"volume":1714,"transactions":9,"vwap":1685},"2025-12-04",9700380,{"date":1716,"open":1326,"high":1327,"low":1317,"close":1668,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1668},"2025-12-03",-4,-5.19,8257340,{"date":1721,"open":1722,"high":1723,"low":1284,"close":1320,"change":871,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1320},"2025-12-02",75.2,77.2,0.65,7130860,{"date":1727,"open":1728,"high":1729,"low":1673,"close":1730,"change":1731,"percent_change":1572,"volume":1732,"transactions":9,"vwap":1730},"2025-12-01",76.8,77,76.6,2.6,7022930,{"date":1734,"open":1735,"high":1379,"low":1303,"close":1624,"change":312,"percent_change":1580,"volume":1736,"transactions":9,"vwap":1624},"2025-11-28",74.5,2939800,{"date":1738,"open":1723,"high":1739,"low":1335,"close":1722,"change":1087,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1722},"2025-11-26",77.5,-2.46,7121830,{"date":1743,"open":1744,"high":1745,"low":1730,"close":1320,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1320},"2025-11-25",81.6,82.3,-5.5,-6.66,7400800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1620,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-24",86.9,87.3,82,82.6,-5.49,6794740,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-21",94.3,94.7,85.3,87.4,-7.7,-8.1,6602180,{"date":1767,"open":1768,"high":25,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-20",85.8,83.6,95.099998,4.9,5.43,8706600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-19",89.6,91.3,86.7,90.2,0.2,0.22,5818840,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":897,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-18",92.6,93,88.099998,90,-0.88,5240830,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-17",87,92,85.4,90.8,5.1,5.95,7688270,{"date":1801,"open":1779,"high":1802,"low":1803,"close":1804,"change":856,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-14",90.3,84.3,85.7,-0.7,7438990,{"date":1808,"open":1809,"high":1752,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-13",81.3,80.5,86.3,6.7,8.42,6843880,{"date":1816,"open":1276,"high":1817,"low":1327,"close":1818,"change":692,"percent_change":528,"volume":1819,"transactions":9,"vwap":1818},"2025-11-12",79.9,79.6,5965080,{"date":1821,"open":1822,"high":1823,"low":1276,"close":1824,"change":1012,"percent_change":1012,"volume":1825,"transactions":9,"vwap":1824},"2025-11-11",79.8,80.6,79,5148320,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1824,"change":1016,"percent_change":640,"volume":1831,"transactions":9,"vwap":1824},"2025-11-10",78.2,80.8,77.9,5864910,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1744,"change":312,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1744},"2025-11-07",85,87.099998,81.5,-1.45,6055260,{"date":1840,"open":1841,"high":1842,"low":1276,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-06",78.9,83.099998,82.8,4.4,5.61,4977620,{"date":1848,"open":1809,"high":1744,"low":1849,"close":1276,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1276},"2025-11-05",77.4,-3.7,-4.51,4982830,{"date":1854,"open":1836,"high":1855,"low":1275,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-04",82.2,82.099998,4.1,5.26,5717340,{"date":1861,"open":1862,"high":1829,"low":1723,"close":1863,"change":367,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-03",77.3,78,1.17,4167480,{"date":1867,"open":1828,"high":1818,"low":1730,"close":1320,"change":1260,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1320},"2025-10-31",-1.66,5377410,{"date":1871,"open":1830,"high":1872,"low":1631,"close":1276,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1276},"2025-10-30",78.6,1.9,2.48,4849740,{"date":1877,"open":1878,"high":1879,"low":1281,"close":1326,"change":1873,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1326},"2025-10-29",74.8,78.5,2.55,4927800,{"date":1883,"open":1624,"high":1631,"low":1249,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-28",74.6,1.2,1.63,4118400,{"date":1889,"open":1680,"high":1890,"low":1360,"close":1309,"change":1805,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1309},"2025-10-27",74.099998,-0.94,3999820,{"date":1894,"open":1303,"high":1884,"low":1319,"close":1890,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1890},"2025-10-24",-2.8,-3.64,4712680,{"date":1899,"open":1841,"high":1900,"low":1901,"close":1327,"change":1030,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1327},"2025-10-23",79.5,76.099998,-3.63,4326530,{"date":1905,"open":1862,"high":1855,"low":1730,"close":1822,"change":1336,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1822},"2025-10-22",4.45,6287430,{"date":1909,"open":1901,"high":1910,"low":1722,"close":1911,"change":849,"percent_change":693,"volume":1912,"transactions":9,"vwap":1911},"2025-10-21",77.8,76.4,3987000,{"date":1914,"open":1327,"high":1862,"low":1284,"close":1631,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1631},"2025-10-20",-4.7,-5.88,3911430,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":751,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-17",80.099998,81.8,78.3,80,2.17,5801520,{"date":1927,"open":1668,"high":1928,"low":1317,"close":1922,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1922},"2025-10-16",79.2,4.7,6.39,6499910,{"date":1933,"open":1309,"high":1730,"low":1291,"close":1361,"change":1196,"percent_change":1030,"volume":1934,"transactions":9,"vwap":1361},"2025-10-15",7517670,{"date":1936,"open":1855,"high":1842,"low":1890,"close":1266,"change":1173,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1266},"2025-10-14",-4.41,8360610,{"date":1940,"open":1941,"high":1942,"low":1841,"close":1275,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1275},"2025-10-13",81.9,82.4,-7,-8.11,6057440,{"date":1947,"open":1948,"high":1949,"low":1739,"close":1811,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1811},"2025-10-10",78.7,86.5,7.1,8.96,7152840,{"date":1954,"open":1830,"high":1955,"low":1320,"close":1928,"change":486,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1928},"2025-10-09",80.2,2.06,4204990,{"date":1959,"open":1960,"high":1810,"low":1849,"close":1961,"change":917,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-08",79.099998,77.6,-3.12,3449930,{"date":1965,"open":1320,"high":1966,"low":1728,"close":1920,"change":1731,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1920},"2025-10-07",81,3.35,4815250,{"date":1970,"open":1971,"high":1922,"low":1972,"close":1739,"change":619,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1739},"2025-10-06",76.7,76,-1.27,4715400,{"date":1976,"open":1960,"high":1275,"low":1977,"close":1879,"change":732,"percent_change":539,"volume":1978,"transactions":9,"vwap":1879},"2025-10-03",76.3,5439420,{"date":1980,"open":1981,"high":1982,"low":1920,"close":1955,"change":1983,"percent_change":1501,"volume":1984,"transactions":9,"vwap":1955},"2025-10-02",81.099998,82.7,-1.5,3396250,{"date":1986,"open":1987,"high":1769,"low":1966,"close":1988,"change":815,"percent_change":518,"volume":1989,"transactions":9,"vwap":1988},"2025-10-01",83.5,81.7,3831080,{"date":1991,"open":1842,"high":1992,"low":1753,"close":1856,"change":815,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1856},"2025-09-30",84.8,-0.48,3423920,{"date":1996,"open":1997,"high":1998,"low":1981,"close":1999,"change":1145,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-29",81.2,83.3,82.5,-0.24,3325460,{"date":2003,"open":2004,"high":2005,"low":1745,"close":1982,"change":681,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1982},"2025-09-26",84.5,84.9,-2.48,4020430,{"date":2009,"open":1834,"high":2010,"low":2011,"close":1992,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1992},"2025-09-25",86.6,84,2.5,3.04,4366070,{"date":2016,"open":1923,"high":1942,"low":2017,"close":1745,"change":1571,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1745},"2025-09-24",79.4,2.62,4426080,{"date":2021,"open":1824,"high":1810,"low":1728,"close":1955,"change":799,"percent_change":169,"volume":2022,"transactions":9,"vwap":1955},"2025-09-23",4914980,{"date":2024,"open":1855,"high":1998,"low":2025,"close":1920,"change":837,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1920},"2025-09-22",79.7,-1.72,3661060,{"date":2029,"open":1841,"high":1941,"low":1841,"close":1836,"change":1873,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1836},"2025-09-19",2.39,3553130,{"date":2033,"open":2034,"high":2035,"low":1928,"close":1818,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1818},"2025-09-18",83.9,84.7,-6.3,-7.33,5500670,{"date":2040,"open":2041,"high":2042,"low":1955,"close":2043,"change":856,"percent_change":345,"volume":2044,"transactions":9,"vwap":2043},"2025-09-17",86,87.9,85.9,6606850,{"date":2046,"open":1811,"high":2047,"low":2043,"close":1949,"change":889,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1949},"2025-09-16",88.3,0.35,3378990,{"date":2051,"open":2052,"high":1793,"low":1795,"close":2052,"change":619,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-15",86.2,-1.15,2866490,{"date":2056,"open":2057,"high":1752,"low":2058,"close":2059,"change":1731,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-12",85.2,85.099998,87.2,3.07,2725450,{"date":2063,"open":2064,"high":1776,"low":1803,"close":2065,"change":1915,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-09-11",88.9,84.6,-5.26,4762480,{"date":2069,"open":2070,"high":2071,"low":1752,"close":2072,"change":2073,"percent_change":378,"volume":2074,"transactions":9,"vwap":2072},"2025-09-10",88.6,90.5,89.3,0.4,3175770,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2064,"change":486,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2064},"2025-09-09",87.7,90.4,87.6,1.83,2780390,{"date":2083,"open":1793,"high":2084,"low":1793,"close":1752,"change":856,"percent_change":323,"volume":2085,"transactions":9,"vwap":1752},"2025-09-08",89.4,2147170,{"date":2087,"open":2088,"high":2089,"low":1804,"close":2042,"change":911,"percent_change":639,"volume":2090,"transactions":9,"vwap":2042},"2025-09-05",87.8,90.9,4473990,{"date":2092,"open":2093,"high":2094,"low":2064,"close":2095,"change":1124,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-04",91.8,92.5,89,-3.68,2791010,{"date":2099,"open":2100,"high":2101,"low":2071,"close":2102,"change":889,"percent_change":132,"volume":2103,"transactions":9,"vwap":2102},"2025-09-03",92.8,93.8,92.4,2923520,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":486,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-02",94.4,94.9,91.5,92.099998,1.77,2796540,{"date":2113,"open":2114,"high":2108,"low":2115,"close":2071,"change":400,"percent_change":693,"volume":2116,"transactions":9,"vwap":2071},"2025-08-29",88.8,88.4,2461290,{"date":2118,"open":2115,"high":1779,"low":2047,"close":2119,"change":815,"percent_change":442,"volume":2120,"transactions":9,"vwap":2119},"2025-08-28",89.2,2425850,{"date":2122,"open":2109,"high":2123,"low":2072,"close":1776,"change":984,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1776},"2025-08-27",92.3,-1.97,2893660,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1196,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-08-26",93.099998,93.5,90.7,91.4,-2.35,2418030,{"date":2135,"open":2136,"high":2137,"low":2131,"close":2137,"change":2138,"percent_change":127,"volume":2139,"transactions":9,"vwap":2137},"2025-08-25",91.6,93.6,2.7,2353310,{"date":2141,"open":2142,"high":2143,"low":1788,"close":2089,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2089},"2025-08-22",100.8,101.2,-11.8,-11.49,6977770,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":856,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-08-21",104.9,105.7,102.2,102.7,-0.58,2840710,{"date":2156,"open":2152,"high":2150,"low":2157,"close":2158,"change":177,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-20",102.099998,103.3,0.98,3526640,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2012,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-19",99.9,102.9,98.6,102.3,2.51,3271330,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":619,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-18",100.9,101.3,99.2,99.8,-0.99,2840830,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2142,"change":357,"percent_change":1681,"volume":2182,"transactions":9,"vwap":2142},"2025-08-15",99,102.4,98.8,3239850,{"date":2184,"open":2173,"high":2185,"low":2186,"close":2187,"change":1285,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-08-14",102,98.7,99.4,3.87,3479060,{"date":2191,"open":2192,"high":2193,"low":25,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-08-13",99.5,100.3,95.7,-6,-5.9,4226670,{"date":2199,"open":2200,"high":2201,"low":2172,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-12",109.2,110.2,101.7,-9.7,-8.71,5216120,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1780,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-11",110.8,112.099998,109.3,111.4,0.18,2567760,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1805,"percent_change":607,"volume":2220,"transactions":9,"vwap":2219},"2025-08-08",110.099998,112.2,109.4,111.2,2522140,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1885,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-07",107.5,113.9,107.3,111.9,1.08,2391220,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":2073,"percent_change":508,"volume":2234,"transactions":9,"vwap":2233},"2025-08-06",110.3,112.5,110.7,2095760,{"date":2236,"open":2208,"high":2237,"low":2238,"close":2231,"change":1580,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2231},"2025-08-05",114.3,109.6,-1.43,2418380,{"date":2242,"open":2243,"high":2244,"low":2226,"close":2226,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2226},"2025-08-04",117.2,118,-7.8,-6.52,2498880,{"date":2249,"open":2244,"high":2250,"low":2251,"close":2252,"change":1950,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-01",123.8,117.3,119.7,6.31,3103310,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-07-31",111.099998,113.5,108.9,112.6,3.2,2.93,2446080,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2218,"change":486,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2218},"2025-07-30",106.6,111.6,104.6,1.48,2953910,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":1093,"percent_change":865,"volume":2276,"transactions":9,"vwap":2275},"2025-07-29",103.6,108.7,107.8,2006940,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1780,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-07-28",104,106.7,103.9,105.6,0.19,2083340,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2287,"change":619,"percent_change":1891,"volume":2290,"transactions":9,"vwap":2287},"2025-07-25",105.4,108,105.099998,1917800,{"date":2292,"open":2293,"high":2294,"low":2158,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-07-24",103.7,106.5,106.4,4.2,4.11,2278600,{"date":2300,"open":2149,"high":2301,"low":2151,"close":2151,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2151},"2025-07-23",106,-4.9,-4.58,3150300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":917,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-22",109.5,110.9,106.2,107.099998,-2.28,2572810,{"date":2314,"open":2266,"high":2315,"low":2287,"close":2238,"change":849,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2238},"2025-07-21",110,1.01,2384970,{"date":2319,"open":2320,"high":2259,"low":2321,"close":2322,"change":925,"percent_change":823,"volume":2323,"transactions":9,"vwap":2322},"2025-07-18",104.3,104.099998,108.5,2701140,{"date":2325,"open":2201,"high":2233,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-07-17",105.5,106.099998,-4.2,-3.81,3320070,{"date":2332,"open":2211,"high":2333,"low":2334,"close":2231,"change":2335,"percent_change":997,"volume":2336,"transactions":9,"vwap":2231},"2025-07-16",116.5,109.7,-3.1,2955490,{"date":2338,"open":2339,"high":2258,"low":2150,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-07-15",105.9,113.4,6.3,5.88,2641750,{"date":2345,"open":2315,"high":2346,"low":2347,"close":2310,"change":1196,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2310},"2025-07-14",110.4,107,-2.01,2001390,{"date":2351,"open":2352,"high":2307,"low":2280,"close":2210,"change":2353,"percent_change":1857,"volume":2354,"transactions":9,"vwap":2210},"2025-07-11",107.2,4.3,2332930,{"date":2356,"open":2310,"high":2357,"low":2358,"close":2359,"change":1580,"percent_change":1983,"volume":2360,"transactions":9,"vwap":2359},"2025-07-10",107.7,103.2,105,2275750,{"date":2362,"open":2288,"high":2231,"low":2294,"close":2266,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2266},"2025-07-09",-3.3,-3,1953580,{"date":2367,"open":2257,"high":2211,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-08",108.4,109.9,-2.3,-2.05,1926860,{"date":2374,"open":2334,"high":2375,"low":2376,"close":2217,"change":1387,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2217},"2025-07-07",114.2,107.9,4.28,2162450,{"date":2380,"open":2381,"high":2307,"low":2310,"close":2382,"change":1205,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-07-03",109.099998,107.6,-2.45,1409490,{"date":2386,"open":2387,"high":2388,"low":2231,"close":2231,"change":1620,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2231},"2025-07-02",114.4,116,-4.17,2346570,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1173,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-01",120.7,121.4,111,115.099998,-2.95,2845280,{"date":2400,"open":2251,"high":2401,"low":2243,"close":2402,"change":1181,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-06-30",119.3,118.6,-0.25,1226690,{"date":2406,"open":2407,"high":2394,"low":2408,"close":2409,"change":1181,"percent_change":2403,"volume":2410,"transactions":9,"vwap":2409},"2025-06-27",118.3,116.099998,118.9,2041400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2196,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-06-26",123.6,124,119,119.2,-4.72,1697390,{"date":2420,"open":2393,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1060,"volume":2425,"transactions":9,"vwap":2423},"2025-06-25",125.4,120.6,125.099998,4,1352470,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-06-24",123.2,124.8,120.2,121.099998,-5.2,-4.12,1614070,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-06-23",132.39999,135.60001,126.3,-4.6,-3.51,2069640,{"date":2444,"open":2445,"high":2437,"low":2446,"close":2447,"change":367,"percent_change":142,"volume":2448,"transactions":9,"vwap":2447},"2025-06-20",127.5,127.2,130.89999,1317710,{"date":2450,"open":2437,"high":2451,"low":2452,"close":2453,"change":681,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-06-18",133.60001,126.8,130,-1.59,1792140,{"date":2457,"open":2447,"high":2458,"low":2459,"close":2460,"change":2296,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-06-17",132.3,128.5,132.10001,3.28,1862730,{"date":2464,"open":2465,"high":2453,"low":2466,"close":2467,"change":1206,"percent_change":1124,"volume":2468,"transactions":9,"vwap":2467},"2025-06-16",128.60001,125.7,127.9,1668530,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2437,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2437},"2025-06-13",131,133.7,128,6.9,5.5,2398360,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":751,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-06-12",126.5,127.4,124.6,125.5,1.37,1464560,{"date":2486,"open":2393,"high":2487,"low":2488,"close":2250,"change":400,"percent_change":742,"volume":2489,"transactions":9,"vwap":2250},"2025-06-11",124.5,120,1866210,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2492,"change":1087,"percent_change":857,"volume":2495,"transactions":9,"vwap":2492},"2025-06-10",122.5,123.7,120.8,1233340,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1016,"percent_change":2371,"volume":2502,"transactions":9,"vwap":2501},"2025-06-09",123.5,125.8,122.7,124.4,1395960,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-06-06",127.8,129.5,126.6,127,-6.2,-4.65,1535900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1468,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-06-05",132.8,136.10001,130.8,133.2,-0.08,1768370,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1885,"percent_change":269,"volume":2526,"transactions":9,"vwap":2525},"2025-06-04",132,133.8,130.3,133.3,1384080,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2460,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2460},"2025-06-03",137.3,139.10001,131.10001,-6.5,-4.69,1818090,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1260,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-02",139.60001,144.89999,138.5,138.60001,-0.93,1514430,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1093,"percent_change":486,"volume":2549,"transactions":9,"vwap":2548},"2025-05-30",140,143,137.60001,139.89999,1789160,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":911,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-05-29",135.89999,141,135.8,137.7,-0.79,1531530,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2353,"percent_change":2261,"volume":2564,"transactions":9,"vwap":2563},"2025-05-28",134.7,139.39999,134,138.8,1604750,{"date":2566,"open":2563,"high":2567,"low":2568,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-05-27",142.2,134.5,-11.1,-7.62,1815600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":193,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-05-23",151.39999,151.7,144.10001,145.60001,1.25,2302320,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1012,"percent_change":1012,"volume":2586,"transactions":9,"vwap":2585},"2025-05-22",145.8,147.5,141.5,143.8,1796800,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2585,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2585},"2025-05-21",137.39999,144.5,135.5,11.3,8.53,2455700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1181,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-05-20",133.5,134.8,131.3,132.5,-0.23,1584410,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2514,"change":193,"percent_change":2483,"volume":2608,"transactions":9,"vwap":2514},"2025-05-19",136.89999,137.89999,132.60001,1476980,{"date":2610,"open":2523,"high":2611,"low":2612,"close":2471,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2471},"2025-05-16",135.10001,130.60001,-3.2,-2.38,1599750,{"date":2617,"open":2589,"high":2618,"low":2619,"close":2620,"change":936,"percent_change":772,"volume":2621,"transactions":9,"vwap":2620},"2025-05-15",139.7,134.10001,134.2,1767870,{"date":2623,"open":2568,"high":2529,"low":2597,"close":2624,"change":2625,"percent_change":931,"volume":2626,"transactions":9,"vwap":2624},"2025-05-14",136.60001,3.6,1788340,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":984,"percent_change":164,"volume":2633,"transactions":9,"vwap":2632},"2025-05-13",132.7,134.60001,131.39999,133,1534040,{"date":2635,"open":2600,"high":2636,"low":2612,"close":2598,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2598},"2025-05-12",139.2,-15.5,-10.31,1913720,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":177,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-05-09",148.8,152.3,147.2,150.3,0.67,1385200,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-05-08",152.7,156.39999,145.7,149.3,-9.3,-5.86,2242610,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1260,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-05-07",156.8,161.7,155.7,158.60001,-0.81,1598640,{"date":2666,"open":2667,"high":2668,"low":2661,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-05-06",160.2,162.39999,159.89999,5.2,3.36,1411200,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1336,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-05-05",155.60001,156.7,151.3,154.7,2.25,1208270,{"date":2682,"open":2659,"high":2683,"low":2684,"close":2677,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2677},"2025-05-02",157,149.5,-10.7,-6.6,1997510,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2335,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-05-01",162.8,167.7,157.89999,162,-1.88,1737390,{"date":2697,"open":2698,"high":180,"low":2699,"close":2700,"change":2261,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-04-30",168.89999,163.3,165.10001,1.98,1817990,{"date":2704,"open":2705,"high":2706,"low":2669,"close":2707,"change":1895,"percent_change":732,"volume":2708,"transactions":9,"vwap":2707},"2025-04-29",166,169.5,161.89999,1420370,{"date":184,"open":2710,"high":2711,"low":2712,"close":2713,"change":619,"percent_change":856,"volume":2714,"transactions":9,"vwap":2713},165.7,170.7,161.60001,164.7,1363820]